<?php
 $apiData = '{"record":[["2013-05-13","4.350","4.470","4.430","4.350","382815.94","0.080","1.84","4.430","4.430","4.430","382,815.94","382,815.94","382,815.94","0.34"],["2013-05-14","4.430","4.460","4.300","4.270","315500.66","-0.130","-2.94","4.365","4.365","4.365","349,158.30","349,158.30","349,158.30","0.28"],["2013-05-15","4.300","4.420","4.390","4.300","315498.84","0.090","2.09","4.373","4.373","4.373","337,938.48","337,938.48","337,938.48","0.28"],["2013-05-16","4.400","4.540","4.520","4.340","599829.25","0.130","2.96","4.410","4.410","4.410","403,411.17","403,411.17","403,411.17","0.53"],["2013-09-11","4.910","4.910","4.910","4.910","43605.11","0.450","10.09","4.510","4.510","4.510","331,449.96","331,449.96","331,449.96","0.04"],["2013-09-12","5.400","5.400","5.400","5.400","27051.65","0.490","9.98","4.704","4.658","4.658","260,297.10","280,716.91","280,716.91","0.02"],["2013-09-13","5.940","5.940","5.940","5.940","101252.11","0.540","10.00","5.032","4.841","4.841","217,447.39","255,079.08","255,079.08","0.09"],["2013-09-16","6.530","6.530","6.530","6.250","10032476.00","0.590","9.93","5.460","5.053","5.053","2,160,842.82","1,477,253.69","1,477,253.69","8.87"],["2013-09-17","6.350","6.960","6.520","6.310","6472492.00","-0.010","-0.15","5.860","5.216","5.216","3,335,375.37","2,032,280.17","2,032,280.17","5.72"],["2013-09-18","6.450","6.610","6.490","6.340","3144463.75","-0.030","-0.46","6.176","5.343","5.343","3,955,547.10","2,143,498.53","2,143,498.53","2.78"],["2013-09-23","6.540","6.550","6.350","6.150","3726725.00","-0.140","-2.16","6.366","5.535","5.435","4,695,481.77","2,477,889.44","2,287,428.21","3.30"],["2013-09-24","6.360","6.680","6.590","6.260","4298998.00","0.240","3.78","6.496","5.764","5.531","5,535,030.95","2,876,239.17","2,455,059.03","3.80"],["2013-09-25","6.530","6.610","6.420","6.370","2963284.00","-0.170","-2.58","6.474","5.967","5.599","4,121,192.55","3,141,017.69","2,494,153.25","2.62"],["2013-09-26","6.390","6.620","6.260","6.250","2940002.00","-0.160","-2.49","6.422","6.141","5.646","3,414,694.55","3,375,034.96","2,525,999.59","2.60"],["2013-09-27","6.260","6.270","5.910","5.870","2870085.00","-0.350","-5.59","6.306","6.241","5.664","3,359,818.80","3,657,682.95","2,548,938.62","2.54"],["2013-09-30","5.950","6.110","6.100","5.930","1509406.62","0.190","3.21","6.256","6.311","5.691","2,916,355.12","3,805,918.45","2,483,967.87","1.28"],["2013-10-08","6.160","6.490","6.410","6.130","2687199.75","0.310","5.08","6.220","6.358","5.734","2,593,995.47","4,064,513.21","2,495,922.69","2.27"],["2013-10-09","6.380","6.470","6.420","6.290","1737146.50","0.010","0.16","6.220","6.347","5.772","2,348,767.97","3,234,980.26","2,453,768.45","1.47"],["2013-10-10","6.610","6.660","6.300","6.280","2905848.50","-0.120","-1.87","6.228","6.325","5.799","2,341,937.27","2,878,315.91","2,477,562.14","2.46"],["2013-10-11","6.350","6.470","6.380","6.300","1516332.12","0.080","1.27","6.322","6.314","5.829","2,071,186.70","2,715,502.75","2,429,500.64","1.28"],["2013-10-14","6.390","6.440","6.380","6.320","1656224.25","0.000","0.00","6.378","6.317","5.926","2,100,550.22","2,508,452.67","2,493,171.06","1.40"],["2013-10-15","6.360","6.360","6.270","6.140","1611716.25","-0.110","-1.72","6.350","6.285","6.025","1,885,453.52","2,239,724.50","2,557,981.84","1.36"],["2013-10-16","6.220","6.240","6.090","6.070","1215869.50","-0.180","-2.87","6.284","6.252","6.110","1,781,198.12","2,064,983.05","2,603,000.37","1.03"],["2013-10-17","6.120","6.140","5.950","5.930","1379600.25","-0.140","-2.30","6.214","6.221","6.181","1,475,948.47","1,908,942.87","2,641,988.92","1.17"],["2013-10-18","5.980","6.220","6.180","5.980","1350859.88","0.230","3.87","6.174","6.248","6.245","1,442,854.03","1,757,020.36","2,707,351.66","1.14"],["2013-10-21","6.180","6.280","6.220","6.070","1232367.75","0.040","0.65","6.142","6.260","6.286","1,358,082.73","1,729,316.48","2,767,617.46","1.04"],["2013-10-22","6.180","6.190","6.060","6.030","1174422.50","-0.160","-2.57","6.100","6.225","6.292","1,270,623.98","1,578,038.75","2,821,275.98","0.99"],["2013-10-23","6.050","6.100","5.940","5.900","902862.50","-0.120","-1.98","6.070","6.177","6.262","1,208,022.58","1,494,610.35","2,364,795.31","0.76"],["2013-10-24","6.010","6.110","5.970","5.940","883357.19","0.030","0.51","6.074","6.144","6.235","1,108,773.96","1,292,361.22","2,085,338.57","0.75"],["2013-10-25","5.970","6.020","5.740","5.690","1284374.00","-0.230","-3.85","5.986","6.080","6.197","1,095,476.79","1,269,165.41","1,992,334.08","1.09"],["2013-10-28","5.760","5.800","5.760","5.710","552780.00","0.020","0.35","5.894","6.018","6.168","959,559.24","1,158,820.98","1,833,636.83","0.47"],["2013-10-29","5.790","5.870","5.620","5.420","1430445.12","-0.140","-2.43","5.806","5.953","6.119","1,010,763.76","1,140,693.87","1,690,209.18","1.21"],["2013-10-30","5.560","5.780","5.760","5.510","1008293.62","0.140","2.49","5.770","5.920","6.086","1,031,849.99","1,119,936.28","1,592,459.67","0.85"],["2013-10-31","5.700","5.760","5.660","5.620","640275.44","-0.100","-1.74","5.708","5.891","6.056","983,233.64","1,046,003.80","1,477,473.34","0.54"],["2013-11-01","5.690","5.730","5.650","5.570","591682.12","-0.010","-0.18","5.690","5.838","6.043","844,695.26","970,086.02","1,363,553.19","0.50"],["2013-11-04","5.670","5.700","5.610","5.580","510513.47","-0.040","-0.71","5.660","5.777","6.019","836,241.95","897,900.60","1,313,608.54","0.43"],["2013-11-05","5.550","5.640","5.620","5.420","825781.00","0.010","0.18","5.660","5.733","5.979","715,309.13","863,036.45","1,220,537.60","0.70"],["2013-11-06","5.570","5.640","5.530","5.510","627623.19","-0.090","-1.60","5.614","5.692","5.935","639,175.04","835,512.52","1,165,061.43","0.53"],["2013-11-07","5.510","5.640","5.540","5.460","567056.56","0.010","0.18","5.590","5.649","5.897","624,531.27","803,882.45","1,048,121.84","0.48"],["2013-11-08","5.520","5.570","5.480","5.460","451211.78","-0.060","-1.08","5.556","5.623","5.852","596,437.20","720,566.23","994,865.82","0.38"],["2013-11-11","5.460","5.510","5.470","5.420","392057.16","-0.010","-0.18","5.528","5.594","5.806","572,745.94","704,493.95","931,657.46","0.33"],["2013-11-12","5.490","5.590","5.590","5.480","572576.56","0.120","2.19","5.522","5.591","5.772","522,105.05","618,707.09","879,700.48","0.48"],["2013-11-13","5.760","5.850","5.630","5.610","1168970.25","0.040","0.72","5.542","5.578","5.749","630,374.46","634,774.75","877,355.52","0.99"],["2013-11-14","5.560","5.960","5.920","5.480","2178765.25","0.290","5.15","5.618","5.604","5.748","952,716.20","788,623.73","917,313.77","1.84"],["2013-11-15","5.870","6.070","5.970","5.840","1955315.50","0.050","0.84","5.716","5.636","5.737","1,253,536.94","924,987.07","947,536.55","1.66"],["2013-11-18","6.020","6.240","6.180","5.990","2276238.50","0.210","3.52","5.858","5.693","5.735","1,630,373.21","1,101,559.58","999,730.09","1.93"],["2013-11-19","6.170","6.170","6.070","6.040","1324416.25","-0.110","-1.78","5.954","5.738","5.736","1,780,741.15","1,151,423.10","1,007,229.77","1.12"],["2013-11-20","6.090","6.250","6.150","5.980","2674432.25","0.080","1.32","6.058","5.800","5.746","2,081,833.55","1,356,104.01","1,095,808.26","2.26"],["2013-11-21","6.080","6.110","6.030","5.960","1484432.25","-0.120","-1.95","6.080","5.849","5.749","1,942,966.95","1,447,841.58","1,125,862.01","1.26"],["2013-11-22","6.030","6.090","6.030","5.970","866934.44","0.000","0.00","6.092","5.904","5.764","1,725,290.74","1,489,413.84","1,104,990.04","0.73"],["2013-11-25","6.090","6.190","6.050","6.030","1733368.12","0.020","0.33","6.066","5.962","5.778","1,616,716.66","1,623,544.94","1,164,019.44","1.47"],["2013-11-26","6.020","6.080","6.010","5.920","1092582.38","-0.040","-0.66","6.054","6.004","5.798","1,570,349.89","1,675,545.52","1,147,126.30","0.92"],["2013-11-27","6.030","6.200","6.160","6.020","2016954.25","0.150","2.50","6.056","6.057","5.818","1,438,854.29","1,760,343.92","1,197,559.34","1.71"],["2013-11-28","6.170","6.190","6.080","6.080","1330268.88","-0.080","-1.30","6.066","6.073","5.839","1,408,021.61","1,675,494.28","1,232,059.01","1.13"],["2013-11-29","6.080","6.320","6.220","6.060","2337187.00","0.140","2.30","6.104","6.098","5.867","1,702,072.13","1,713,681.43","1,319,334.25","1.98"],["2013-12-02","6.090","6.180","5.950","5.830","1993604.12","-0.270","-4.34","6.084","6.075","5.884","1,754,119.33","1,685,417.99","1,393,488.78","1.69"],["2013-12-03","5.920","6.100","6.060","5.890","1038318.38","0.110","1.85","6.094","6.074","5.906","1,743,266.53","1,656,808.21","1,404,115.65","0.88"],["2013-12-04","6.070","6.170","6.090","6.010","1101486.50","0.030","0.49","6.080","6.068","5.934","1,560,172.98","1,499,513.63","1,427,808.82","0.93"],["2013-12-05","6.090","6.220","6.190","6.060","1299533.75","0.100","1.64","6.102","6.084","5.967","1,554,025.95","1,481,023.78","1,464,432.68","1.10"],["2013-12-06","6.170","6.320","6.230","6.150","1512698.62","0.040","0.65","6.104","6.104","6.004","1,389,128.27","1,545,600.20","1,517,507.02","1.28"],["2013-12-09","6.240","6.270","6.220","6.160","854469.69","-0.010","-0.16","6.158","6.121","6.042","1,161,301.39","1,457,710.36","1,540,627.65","0.72"],["2013-12-10","6.210","6.220","6.100","6.060","924687.00","-0.120","-1.93","6.166","6.130","6.067","1,138,575.11","1,440,920.82","1,558,233.17","0.78"],["2013-12-11","6.060","6.060","5.990","5.950","780321.44","-0.110","-1.80","6.146","6.113","6.085","1,074,342.10","1,317,257.54","1,538,800.73","0.66"],["2013-12-12","5.970","6.010","5.970","5.930","541164.94","-0.020","-0.33","6.102","6.102","6.088","922,668.34","1,238,347.14","1,456,920.71","0.46"],["2013-12-13","5.920","6.010","5.940","5.890","473965.50","-0.030","-0.50","6.044","6.074","6.086","714,921.71","1,052,024.99","1,382,853.21","0.40"],["2013-12-16","5.920","5.950","5.750","5.730","829978.94","-0.190","-3.20","5.950","6.054","6.065","710,023.56","935,662.48","1,310,540.23","0.70"],["2013-12-17","5.760","5.830","5.790","5.720","654761.81","0.040","0.70","5.888","6.027","6.051","656,038.53","897,306.82","1,277,057.51","0.55"],["2013-12-18","5.770","5.800","5.770","5.730","409724.88","-0.020","-0.34","5.844","5.995","6.032","581,919.21","828,130.66","1,163,822.14","0.35"],["2013-12-19","5.790","5.820","5.590","5.550","919991.75","-0.180","-3.12","5.768","5.935","6.010","657,684.58","790,176.46","1,135,600.12","0.78"],["2013-12-20","5.590","5.600","5.440","5.430","900760.12","-0.150","-2.68","5.668","5.856","5.980","743,043.50","728,982.61","1,137,291.40","0.76"],["2013-12-23","5.490","5.600","5.550","5.450","746179.75","0.110","2.02","5.628","5.789","5.955","726,283.66","718,153.61","1,087,931.98","0.63"],["2013-12-24","5.560","5.640","5.500","5.460","559262.19","-0.050","-0.90","5.570","5.729","5.930","707,183.74","681,611.13","1,061,265.98","0.47"],["2013-12-25","5.490","5.570","5.540","5.460","344952.97","0.040","0.73","5.524","5.684","5.899","694,229.36","638,074.28","977,665.91","0.29"],["2013-12-26","5.540","5.560","5.460","5.430","457454.06","-0.080","-1.44","5.498","5.633","5.868","601,721.82","629,703.20","934,025.17","0.39"],["2013-12-27","5.530","5.730","5.680","5.480","1252900.25","0.220","4.03","5.546","5.607","5.841","672,149.84","707,596.67","879,810.83","1.06"],["2013-12-30","5.660","5.680","5.580","5.580","634250.31","-0.100","-1.76","5.552","5.590","5.822","649,763.96","688,023.81","811,843.14","0.54"],["2013-12-31","5.550","5.660","5.610","5.530","476109.09","0.030","0.54","5.574","5.572","5.800","633,133.34","670,158.54","783,732.68","0.39"],["2014-01-02","5.600","5.670","5.630","5.580","418032.88","0.020","0.36","5.592","5.558","5.777","647,749.32","670,989.34","749,560.00","0.35"],["2014-01-03","5.600","5.610","5.530","5.460","572473.31","-0.100","-1.78","5.606","5.552","5.744","670,753.17","636,237.49","713,206.98","0.47"],["2014-01-06","5.510","5.510","5.210","5.130","1094793.38","-0.320","-5.79","5.512","5.529","5.693","639,131.79","655,640.82","692,311.71","0.90"],["2014-01-07","5.170","5.250","5.160","5.110","514781.78","-0.050","-0.96","5.428","5.490","5.640","615,238.09","632,501.02","675,327.32","0.43"],["2014-01-08","5.170","5.240","5.150","5.100","567240.75","-0.010","-0.19","5.336","5.455","5.592","633,464.42","633,298.88","657,455.00","0.47"],["2014-01-09","5.180","5.230","5.140","5.110","392670.25","-0.010","-0.19","5.238","5.415","5.550","628,391.89","638,070.61","638,072.45","0.32"],["2014-01-10","5.100","5.140","4.960","4.910","821584.25","-0.180","-3.50","5.124","5.365","5.499","678,214.08","674,483.63","652,093.41","0.68"],["2014-01-13","5.020","5.140","5.020","4.990","607366.31","0.060","1.21","5.086","5.299","5.453","580,728.67","609,930.23","658,763.45","0.50"],["2014-01-14","5.020","5.040","4.990","4.820","715952.38","-0.030","-0.60","5.052","5.240","5.415","620,962.79","618,100.44","653,062.12","0.59"],["2014-01-15","4.970","5.000","4.900","4.850","708502.06","-0.090","-1.80","5.002","5.169","5.371","649,215.05","641,339.74","655,749.14","0.59"],["2014-01-16","4.860","4.930","4.900","4.810","645892.75","0.000","0.00","4.954","5.096","5.327","699,859.55","664,125.72","667,557.53","0.53"],["2014-01-17","4.870","4.870","4.740","4.730","860729.38","-0.160","-3.27","4.910","5.017","5.285","707,688.58","692,951.33","664,594.41","0.71"],["2014-01-20","4.850","4.890","4.830","4.780","714060.44","0.090","1.90","4.872","4.979","5.254","729,027.40","654,878.04","655,259.43","0.59"],["2014-01-21","4.870","4.880","4.860","4.790","478118.59","0.030","0.62","4.846","4.949","5.220","681,460.64","651,211.72","641,856.37","0.39"],["2014-01-22","4.850","5.350","5.220","4.830","1957190.62","0.360","7.41","4.910","4.956","5.206","931,198.36","790,206.70","711,752.79","1.62"],["2014-01-23","5.160","5.250","5.170","5.080","1128443.75","-0.050","-0.96","4.964","4.959","5.187","1,027,708.56","863,784.05","750,927.33","0.93"],["2014-01-24","5.160","5.310","5.230","5.140","990587.00","0.060","1.16","5.062","4.986","5.176","1,053,680.08","880,684.33","777,583.98","0.82"],["2014-01-27","5.190","5.360","5.260","5.170","1025611.75","0.030","0.57","5.148","5.010","5.155","1,115,990.34","922,508.87","766,219.55","0.85"],["2014-01-28","5.250","5.290","5.200","5.170","641764.81","-0.060","-1.14","5.216","5.031","5.136","1,148,719.59","915,090.12","766,595.28","0.53"],["2014-01-29","5.200","5.240","5.210","5.180","373696.41","0.010","0.19","5.214","5.062","5.116","832,020.74","881,609.55","761,474.64","0.31"],["2014-01-30","5.180","5.290","5.190","5.140","543553.56","-0.020","-0.38","5.218","5.091","5.094","715,042.71","871,375.63","767,750.68","0.45"],["2014-02-07","5.160","5.430","5.400","5.120","1093363.12","0.210","4.05","5.252","5.157","5.087","735,597.93","894,639.01","793,795.17","0.90"],["2014-02-10","5.450","5.770","5.630","5.420","1662263.88","0.230","4.26","5.326","5.237","5.108","862,928.36","989,459.35","822,168.69","1.37"],["2014-02-11","5.650","5.760","5.640","5.590","1386469.00","0.010","0.18","5.414","5.315","5.132","1,011,869.19","1,080,294.39","865,753.05","1.14"],["2014-02-12","5.670","5.680","5.600","5.540","861187.44","-0.040","-0.71","5.492","5.353","5.155","1,109,367.40","970,694.07","880,450.39","0.71"],["2014-02-13","5.560","5.570","5.440","5.390","1553655.88","-0.160","-2.86","5.542","5.380","5.170","1,311,387.86","1,013,215.28","938,499.67","1.28"],["2014-02-14","5.410","5.490","5.440","5.390","924986.94","0.000","0.00","5.550","5.401","5.194","1,277,712.63","1,006,655.28","943,669.80","0.76"],["2014-02-17","5.470","5.680","5.630","5.470","1690484.12","0.190","3.49","5.550","5.438","5.224","1,283,356.68","1,073,142.52","997,825.69","1.40"],["2014-02-18","5.670","5.690","5.590","5.530","1030532.75","-0.040","-0.71","5.540","5.477","5.254","1,212,169.43","1,112,019.31","1,013,554.71","0.67"],["2014-02-19","5.570","5.610","5.600","5.480","867393.00","0.010","0.18","5.540","5.516","5.289","1,213,410.54","1,161,388.97","1,021,499.26","0.56"],["2014-02-20","5.570","5.620","5.430","5.400","884832.31","-0.170","-3.04","5.538","5.540","5.316","1,079,645.82","1,195,516.84","1,033,446.24","0.57"],["2014-02-21","5.420","5.490","5.350","5.310","821295.44","-0.080","-1.47","5.520","5.535","5.346","1,058,907.52","1,168,310.08","1,031,474.54","0.53"],["2014-02-24","5.310","5.310","5.190","5.140","799138.06","-0.160","-2.99","5.432","5.491","5.364","880,638.31","1,081,997.49","1,035,728.42","0.52"],["2014-02-25","5.190","5.240","5.020","4.980","975875.38","-0.170","-3.28","5.318","5.429","5.372","869,706.84","1,040,938.13","1,060,616.26","0.63"],["2014-02-26","4.980","5.070","5.060","4.950","585749.94","0.040","0.80","5.210","5.375","5.364","813,378.23","1,013,394.38","992,044.23","0.38"],["2014-02-27","5.080","5.300","5.200","5.030","1056410.12","0.140","2.77","5.164","5.351","5.366","847,693.79","963,669.81","988,442.55","0.68"],["2014-02-28","5.170","5.240","5.200","5.070","644603.19","0.000","0.00","5.134","5.327","5.364","812,355.34","935,631.43","971,143.35","0.42"],["2014-03-03","5.260","5.360","5.290","5.240","886660.06","0.090","1.73","5.154","5.293","5.366","829,859.74","855,249.03","964,195.77","0.57"],["2014-03-04","5.290","5.360","5.290","5.220","768631.31","0.000","0.00","5.208","5.263","5.370","788,410.92","829,058.88","970,539.10","0.50"],["2014-03-05","5.320","5.340","5.190","5.180","646689.50","-0.100","-1.89","5.234","5.222","5.369","800,598.84","806,988.53","984,188.75","0.42"],["2014-03-06","5.200","5.200","5.110","5.050","719542.31","-0.080","-1.54","5.216","5.190","5.365","733,225.27","790,459.53","992,988.19","0.47"],["2014-03-07","5.130","5.160","5.120","5.080","597396.94","0.010","0.20","5.200","5.167","5.351","723,784.02","768,069.68","968,189.88","0.39"],["2014-03-10","5.050","5.050","4.870","4.850","1033194.62","-0.250","-4.88","5.116","5.135","5.313","753,090.94","791,475.34","936,736.42","0.67"],["2014-03-11","4.870","4.920","4.840","4.800","585620.44","-0.030","-0.62","5.026","5.117","5.273","716,488.76","752,449.84","896,693.99","0.38"],["2014-03-12","4.840","4.870","4.800","4.720","626578.81","-0.040","-0.83","4.948","5.091","5.233","712,466.62","756,532.73","884,963.56","0.41"],["2014-03-13","4.810","4.860","4.830","4.770","596396.69","0.030","0.62","4.892","5.054","5.203","687,837.50","710,531.39","837,100.60","0.39"],["2014-03-14","4.780","4.840","4.780","4.730","543820.38","-0.050","-1.03","4.824","5.012","5.170","677,122.19","700,453.11","818,042.27","0.35"],["2014-03-17","4.830","4.870","4.870","4.790","612122.19","0.090","1.88","4.824","4.970","5.132","592,907.70","672,999.32","764,124.17","0.40"],["2014-03-18","4.860","4.900","4.830","4.810","643783.25","-0.040","-0.82","4.822","4.924","5.094","604,540.26","660,514.51","744,786.70","0.42"],["2014-03-19","4.800","4.810","4.730","4.680","919947.94","-0.100","-2.07","4.808","4.878","5.050","663,214.09","687,840.36","747,414.44","0.59"],["2014-03-20","4.710","4.730","4.590","4.580","836825.06","-0.140","-2.96","4.760","4.826","5.008","711,299.76","699,568.63","745,014.08","0.54"],["2014-03-21","4.560","4.730","4.710","4.490","1161335.38","0.120","2.61","4.746","4.785","4.976","834,802.76","755,962.48","762,016.08","0.75"],["2014-03-24","4.710","4.760","4.750","4.650","861714.00","0.040","0.85","4.722","4.773","4.954","884,721.13","738,814.41","765,144.88","0.56"],["2014-03-25","4.720","4.850","4.790","4.710","841069.75","0.040","0.84","4.714","4.768","4.943","924,178.43","764,359.35","758,404.59","0.54"],["2014-03-26","4.810","4.820","4.740","4.730","510452.97","-0.050","-1.04","4.716","4.762","4.927","842,279.43","752,746.76","754,639.75","0.33"],["2014-03-27","4.760","4.770","4.670","4.630","596554.19","-0.070","-1.48","4.732","4.746","4.900","794,225.26","752,762.51","731,646.95","0.39"],["2014-03-28","4.670","4.700","4.600","4.580","568466.00","-0.070","-1.50","4.710","4.728","4.870","675,651.38","755,227.07","727,840.09","0.37"],["2014-03-31","4.620","4.720","4.680","4.560","587500.69","0.080","1.74","4.696","4.709","4.840","620,808.72","752,764.92","712,882.12","0.38"],["2014-04-01","4.670","4.720","4.690","4.620","535731.69","0.010","0.21","4.676","4.695","4.810","559,741.11","741,959.77","701,237.14","0.35"],["2014-04-02","4.690","4.720","4.700","4.660","385575.03","0.010","0.21","4.668","4.692","4.785","534,765.52","688,522.48","688,181.42","0.25"],["2014-04-03","4.720","4.740","4.660","4.650","389613.62","-0.040","-0.85","4.666","4.699","4.763","493,377.41","643,801.33","671,684.98","0.25"],["2014-04-04","4.660","4.710","4.700","4.620","449076.34","0.040","0.86","4.686","4.698","4.742","469,499.47","572,575.43","664,268.95","0.29"],["2014-04-08","4.730","4.860","4.850","4.700","1169161.25","0.150","3.19","4.720","4.708","4.741","585,831.59","603,320.15","671,067.28","0.75"],["2014-04-09","4.870","4.890","4.840","4.820","587496.12","-0.010","-0.21","4.750","4.713","4.741","596,184.47","577,962.79","671,161.07","0.38"],["2014-04-10","4.840","4.950","4.900","4.790","863162.44","0.060","1.24","4.790","4.729","4.746","691,701.95","613,233.74","682,990.25","0.56"],["2014-04-11","4.900","4.980","4.930","4.870","892663.88","0.030","0.61","4.844","4.755","4.751","792,312.01","642,844.71","697,803.61","0.58"],["2014-04-14","4.920","4.970","4.900","4.870","500572.41","-0.030","-0.61","4.884","4.785","4.757","802,611.22","636,055.35","695,641.21","0.32"],["2014-04-15","4.920","4.940","4.800","4.790","677675.12","-0.100","-2.04","4.874","4.797","4.753","704,313.99","645,072.79","698,918.86","0.44"],["2014-04-16","4.780","4.820","4.770","4.730","680400.94","-0.030","-0.62","4.860","4.805","4.750","722,894.96","659,539.72","700,749.74","0.44"],["2014-04-17","4.780","4.820","4.740","4.720","521421.12","-0.030","-0.63","4.828","4.809","4.751","654,546.69","673,124.32","680,823.40","0.34"],["2014-04-18","4.710","4.750","4.740","4.690","455730.78","0.000","0.00","4.790","4.817","4.758","567,160.07","679,736.04","661,768.69","0.29"],["2014-04-21","4.700","4.740","4.650","4.640","475755.75","-0.090","-1.90","4.740","4.812","4.755","562,196.74","682,403.98","627,489.70","0.31"],["2014-04-22","4.650","4.700","4.700","4.590","453867.22","0.050","1.07","4.720","4.797","4.753","517,435.16","610,874.58","607,097.37","0.29"],["2014-04-23","4.690","4.800","4.790","4.630","799057.56","0.090","1.92","4.724","4.792","4.753","541,166.49","632,030.72","604,996.76","0.52"],["2014-04-24","4.750","4.770","4.680","4.680","577017.75","-0.110","-2.30","4.712","4.770","4.750","552,285.81","603,416.25","608,324.99","0.37"],["2014-04-25","4.660","4.660","4.580","4.550","598673.00","-0.100","-2.14","4.680","4.735","4.745","580,874.26","574,017.17","608,430.94","0.39"],["2014-04-28","4.580","4.610","4.510","4.500","516363.22","-0.070","-1.53","4.652","4.696","4.741","588,995.75","575,596.25","605,825.80","0.33"],["2014-04-29","4.460","4.490","4.470","4.380","791217.75","-0.040","-0.89","4.606","4.663","4.730","656,465.86","586,950.51","616,011.65","0.51"],["2014-04-30","4.460","4.460","4.460","4.410","360100.16","-0.010","-0.22","4.540","4.632","4.719","568,674.38","554,920.43","607,230.07","0.23"],["2014-05-05","4.450","4.480","4.470","4.400","308746.59","0.010","0.22","4.498","4.605","4.707","515,020.14","533,652.98","603,388.65","0.20"],["2014-05-06","4.460","4.570","4.520","4.450","495777.62","0.050","1.12","4.486","4.583","4.700","494,441.07","537,657.66","608,696.85","0.32"],["2014-05-07","4.500","4.560","4.490","4.470","398082.66","-0.030","-0.66","4.482","4.567","4.690","470,784.96","529,890.35","606,147.17","0.26"],["2014-05-08","4.500","4.550","4.490","4.480","355439.97","0.000","0.00","4.486","4.546","4.672","383,629.40","520,047.63","565,461.10","0.23"],["2014-05-09","4.500","4.530","4.500","4.470","258905.36","0.010","0.22","4.494","4.517","4.655","363,390.44","466,032.41","549,031.57","0.17"],["2014-05-12","4.550","4.630","4.600","4.510","712722.75","0.090","2.00","4.520","4.509","4.640","444,185.67","479,602.91","541,509.58","0.46"],["2014-05-13","4.590","4.600","4.580","4.560","489860.88","-0.020","-0.43","4.532","4.509","4.622","443,002.32","468,721.70","521,369.43","0.32"],["2014-05-14","4.570","4.580","4.540","4.520","415604.75","-0.040","-0.87","4.542","4.512","4.604","446,506.74","458,645.85","517,121.05","0.27"],["2014-05-15","4.540","4.660","4.550","4.510","919631.00","0.010","0.22","4.554","4.520","4.592","559,344.95","471,487.17","529,218.84","0.59"],["2014-05-16","4.550","4.550","4.530","4.470","469631.09","-0.020","-0.44","4.560","4.527","4.580","601,490.09","482,440.27","518,680.35","0.30"],["2014-05-19","4.580","4.620","4.500","4.480","558582.50","-0.030","-0.66","4.540","4.530","4.568","570,662.04","507,423.86","520,538.42","0.36"],["2014-05-20","4.530","4.640","4.550","4.500","728518.25","0.050","1.11","4.534","4.533","4.558","618,393.52","530,697.92","534,177.79","0.47"],["2014-05-21","4.540","4.560","4.550","4.460","450832.50","0.000","0.00","4.536","4.539","4.553","625,439.07","535,972.91","532,931.63","0.29"],["2014-05-22","4.540","4.580","4.490","4.480","585927.00","-0.060","-1.32","4.524","4.539","4.543","558,698.27","559,021.61","539,534.62","0.38"],["2014-05-23","4.470","4.510","4.500","4.470","344317.03","0.010","0.22","4.518","4.539","4.528","533,635.46","567,562.78","516,797.59","0.22"],["2014-05-26","4.520","4.540","4.510","4.490","367149.06","0.010","0.22","4.520","4.530","4.520","495,348.77","533,005.41","506,304.16","0.24"],["2014-05-27","4.510","4.510","4.490","4.470","376874.28","-0.020","-0.44","4.508","4.521","4.515","425,019.97","521,706.75","495,214.22","0.24"],["2014-05-28","4.490","4.510","4.510","4.450","549645.50","0.020","0.45","4.500","4.518","4.515","444,782.57","535,110.82","496,878.34","0.35"],["2014-05-29","4.500","4.510","4.450","4.440","521290.78","-0.060","-1.33","4.492","4.508","4.514","431,855.33","495,276.80","483,381.99","0.34"],["2014-05-30","4.460","4.470","4.440","4.410","576096.38","-0.010","-0.23","4.480","4.499","4.513","478,211.20","505,923.33","494,181.80","0.37"],["2014-06-03","4.450","4.470","4.430","4.420","383728.56","-0.010","-0.23","4.464","4.492","4.511","481,527.10","488,437.93","497,930.90","0.25"],["2014-06-04","4.430","4.430","4.400","4.380","441476.97","-0.030","-0.68","4.446","4.477","4.505","494,447.64","459,733.81","495,215.86","0.28"],["2014-06-05","4.390","4.440","4.440","4.370","335044.66","0.040","0.91","4.432","4.466","4.503","451,527.47","448,155.02","492,063.96","0.22"],["2014-06-06","4.430","4.440","4.390","4.370","342598.41","-0.050","-1.13","4.420","4.456","4.498","415,789.00","423,822.16","491,421.89","0.22"],["2014-06-09","4.380","4.420","4.380","4.360","340803.44","-0.010","-0.23","4.408","4.444","4.492","368,730.41","423,470.80","495,516.79","0.22"],["2014-06-10","4.390","4.440","4.430","4.370","466063.00","0.050","1.14","4.408","4.436","4.483","385,197.30","433,362.20","483,183.80","0.30"],["2014-06-11","4.410","4.430","4.410","4.380","364920.62","-0.020","-0.45","4.410","4.428","4.475","369,886.03","432,166.83","476,936.79","0.24"],["2014-06-12","4.410","4.540","4.530","4.380","1253927.38","0.120","2.72","4.428","4.430","4.474","553,662.57","502,595.02","518,852.92","0.81"],["2014-06-13","4.500","4.570","4.530","4.480","777153.25","0.000","0.00","4.456","4.438","4.473","640,573.54","528,181.27","511,729.03","0.50"],["2014-06-16","4.520","4.630","4.610","4.510","1021494.12","0.080","1.77","4.502","4.455","4.477","776,711.67","572,721.04","539,322.18","0.66"],["2014-06-17","4.590","4.600","4.530","4.520","564925.38","-0.080","-1.74","4.522","4.465","4.479","796,484.15","590,840.72","539,639.33","0.36"],["2014-06-18","4.520","4.550","4.500","4.480","391455.44","-0.030","-0.66","4.540","4.475","4.476","801,791.11","585,838.57","522,786.19","0.25"],["2014-06-19","4.500","4.510","4.390","4.370","566701.12","-0.110","-2.44","4.512","4.470","4.468","664,345.86","609,004.22","528,579.62","0.37"],["2014-06-20","4.390","4.420","4.410","4.380","323638.16","0.020","0.46","4.488","4.472","4.464","573,642.84","607,108.19","515,465.18","0.21"],["2014-06-23","4.410","4.450","4.430","4.400","294903.97","0.020","0.45","4.452","4.477","4.461","428,324.81","602,518.24","512,994.52","0.19"],["2014-06-24","4.420","4.460","4.440","4.400","329778.84","0.010","0.23","4.434","4.478","4.457","381,295.51","588,889.83","511,126.01","0.21"],["2014-06-25","4.440","4.440","4.420","4.400","234168.34","-0.020","-0.45","4.418","4.479","4.454","349,838.09","575,814.60","503,990.72","0.15"],["2014-06-26","4.420","4.560","4.510","4.420","610665.88","0.090","2.04","4.442","4.477","4.454","358,631.04","511,488.45","507,041.74","0.39"],["2014-06-27","4.500","4.960","4.800","4.470","2783337.00","0.290","6.43","4.520","4.504","4.471","850,570.81","712,106.83","620,144.05","1.79"],["2014-06-30","4.770","4.920","4.820","4.720","2177951.25","0.070","1.47","4.598","4.525","4.490","1,227,180.26","827,752.54","700,236.79","1.40"],["2014-07-01","4.850","4.850","4.750","4.700","1170087.75","-0.070","-1.45","4.660","4.547","4.506","1,395,242.04","888,268.77","739,554.75","0.75"],["2014-07-02","4.770","4.960","4.900","4.730","2149982.75","0.150","3.16","4.756","4.587","4.531","1,778,404.93","1,064,121.51","824,980.04","1.39"],["2014-07-03","4.860","4.920","4.860","4.830","1006963.38","-0.040","-0.82","4.826","4.634","4.552","1,857,664.43","1,108,147.73","858,575.97","0.65"],["2014-07-04","4.840","4.880","4.780","4.750","680214.12","-0.080","-1.65","4.822","4.671","4.572","1,437,039.85","1,143,805.33","875,456.76","0.44"],["2014-07-07","4.780","4.920","4.860","4.770","935039.62","0.080","1.67","4.830","4.714","4.596","1,188,457.52","1,207,818.89","905,168.57","0.60"],["2014-07-08","4.840","4.880","4.820","4.780","652139.06","-0.040","-0.82","4.844","4.752","4.615","1,084,867.79","1,240,054.92","914,472.37","0.42"],["2014-07-09","4.810","5.030","4.870","4.780","2025119.00","0.050","1.04","4.838","4.797","4.638","1,059,895.04","1,419,149.98","997,482.29","1.31"],["2014-07-10","4.860","4.920","4.840","4.810","930393.69","-0.030","-0.62","4.834","4.830","4.654","1,044,581.10","1,451,122.76","981,305.61","0.60"],["2014-07-11","4.830","4.960","4.920","4.810","1308100.62","0.080","1.65","4.862","4.842","4.673","1,170,158.40","1,303,599.12","1,007,852.97","0.84"],["2014-07-14","4.930","5.010","4.950","4.900","948590.12","0.030","0.61","4.880","4.855","4.690","1,172,868.50","1,180,663.01","1,004,207.77","0.61"],["2014-07-15","4.920","4.990","4.960","4.900","888798.69","0.010","0.20","4.908","4.876","4.712","1,220,200.42","1,152,534.11","1,020,401.44","0.57"],["2014-07-16","4.930","4.950","4.770","4.750","1353303.88","-0.190","-3.83","4.888","4.863","4.725","1,085,837.40","1,072,866.22","1,068,493.86","0.87"],["2014-07-17","4.770","4.790","4.650","4.630","885847.06","-0.120","-2.52","4.850","4.842","4.738","1,076,928.07","1,060,754.59","1,084,451.16","0.57"],["2014-07-18","4.660","4.700","4.650","4.630","571726.38","0.000","0.00","4.796","4.829","4.750","929,653.23","1,049,905.81","1,096,855.57","0.37"],["2014-07-21","4.650","4.760","4.710","4.640","681856.56","0.060","1.29","4.748","4.814","4.764","876,306.51","1,024,587.51","1,116,203.20","0.44"],["2014-07-22","4.690","4.760","4.740","4.670","722784.12","0.030","0.64","4.704","4.806","4.779","843,103.60","1,031,652.01","1,135,853.46","0.47"],["2014-07-23","4.730","4.800","4.790","4.700","747209.25","0.050","1.05","4.708","4.798","4.798","721,884.67","903,861.04","1,161,505.51","0.48"],["2014-07-24","4.750","4.810","4.780","4.730","707528.88","-0.010","-0.21","4.734","4.792","4.811","686,221.04","881,574.56","1,166,348.66","0.46"],["2014-07-25","4.800","4.850","4.830","4.790","582288.25","0.050","1.05","4.770","4.783","4.813","688,333.41","808,993.32","1,056,296.22","0.38"],["2014-07-28","4.870","4.990","4.960","4.860","1498599.38","0.130","2.69","4.820","4.784","4.820","851,681.98","863,994.24","1,022,328.63","0.97"],["2014-07-29","4.960","5.020","4.960","4.940","1292153.75","0.000","0.00","4.864","4.784","4.830","965,555.90","904,329.75","1,028,431.93","0.83"],["2014-07-30","4.930","5.160","5.080","4.930","1997672.38","0.120","2.42","4.922","4.815","4.839","1,215,648.53","968,766.60","1,020,816.41","1.29"],["2014-07-31","5.050","5.120","5.090","5.010","847574.25","0.010","0.20","4.984","4.859","4.851","1,243,657.60","964,939.32","1,012,846.95","0.55"],["2014-08-01","5.070","5.160","4.950","4.950","1269831.38","-0.140","-2.75","5.008","4.889","4.859","1,381,166.23","1,034,749.82","1,042,327.82","0.82"],["2014-08-04","4.950","5.070","5.060","4.950","867451.69","0.110","2.22","5.028","4.924","4.869","1,254,936.69","1,053,309.33","1,038,948.42","0.56"],["2014-08-05","5.050","5.080","5.010","4.970","865942.50","-0.050","-0.99","5.038","4.951","4.879","1,169,694.44","1,067,625.17","1,049,638.59","0.56"],["2014-08-06","4.980","5.070","5.050","4.970","958164.56","0.040","0.80","5.032","4.977","4.888","961,792.88","1,088,720.70","996,290.87","0.62"],["2014-08-07","5.040","5.120","5.020","5.010","1182399.00","-0.030","-0.59","5.018","5.001","4.897","1,028,757.83","1,136,207.71","1,008,891.14","0.76"],["2014-08-08","5.010","5.030","4.990","4.950","859179.19","-0.030","-0.60","5.026","5.017","4.900","946,627.39","1,163,896.81","986,445.06","0.55"],["2014-08-11","5.000","5.070","5.050","4.990","816551.12","0.060","1.20","5.024","5.026","4.905","936,447.27","1,095,691.98","979,843.11","0.53"],["2014-08-12","5.040","5.060","5.020","5.000","661511.69","-0.030","-0.59","5.026","5.032","4.908","895,561.11","1,032,627.78","968,478.76","0.43"],["2014-08-13","5.010","5.020","4.990","4.950","694040.94","-0.030","-0.60","5.014","5.023","4.919","842,736.39","902,264.63","935,515.62","0.45"],["2014-08-14","4.990","5.160","5.040","4.940","1675082.38","0.050","1.00","5.018","5.018","4.939","941,273.06","985,015.45","974,977.38","1.08"],["2014-08-15","5.000","5.090","5.060","4.980","895503.06","0.020","0.40","5.032","5.029","4.959","948,537.84","947,582.61","991,166.22","0.58"],["2014-08-18","5.080","5.130","5.090","5.070","1063637.38","0.030","0.59","5.040","5.032","4.978","997,955.09","967,201.18","1,010,255.26","0.69"],["2014-08-19","5.090","5.100","5.090","5.050","826782.19","0.000","0.00","5.054","5.040","4.996","1,031,009.19","963,285.15","1,015,455.16","0.53"],["2014-08-20","5.090","5.120","5.090","5.050","1049688.62","0.000","0.00","5.074","5.044","5.011","1,102,138.73","972,437.56","1,030,579.13","0.68"],["2014-08-21","5.100","5.100","5.050","5.000","956797.88","-0.040","-0.79","5.076","5.047","5.024","958,481.83","949,877.44","1,043,042.58","0.62"],["2014-08-22","5.040","5.100","5.090","5.010","876324.81","0.040","0.79","5.082","5.057","5.037","954,646.18","951,592.01","1,057,744.41","0.56"],["2014-08-25","5.090","5.100","5.000","4.990","852968.56","-0.090","-1.77","5.064","5.052","5.039","912,512.41","955,233.75","1,025,462.87","0.55"],["2014-08-26","4.980","5.020","4.910","4.890","773668.00","-0.090","-1.80","5.028","5.041","5.037","901,889.57","966,449.38","999,538.58","0.50"],["2014-08-27","4.900","5.030","4.990","4.900","732397.56","0.080","1.63","5.008","5.041","5.032","838,431.36","970,285.04","936,274.84","0.47"],["2014-08-28","5.000","5.030","4.870","4.860","759093.12","-0.120","-2.40","4.972","5.024","5.021","798,890.41","878,686.12","931,850.78","0.49"],["2014-08-29","4.900","5.070","5.060","4.880","1444470.12","0.190","3.90","4.966","5.024","5.027","912,519.47","933,582.82","940,582.72","0.93"],["2014-09-01","5.070","5.190","5.160","5.060","1886452.25","0.100","1.98","4.998","5.031","5.032","1,119,216.21","1,015,864.31","991,532.75","1.22"],["2014-09-02","5.150","5.290","5.250","5.130","2332643.75","0.090","1.74","5.066","5.047","5.044","1,431,011.36","1,166,450.47","1,064,867.81","1.50"],["2014-09-03","5.250","5.360","5.350","5.210","2648998.25","0.100","1.91","5.138","5.073","5.059","1,814,331.50","1,326,381.43","1,149,409.49","1.71"],["2014-09-04","5.360","5.470","5.390","5.330","2643050.50","0.040","0.75","5.242","5.107","5.077","2,191,122.97","1,495,006.69","1,222,442.07","1.70"],["2014-09-05","5.380","5.890","5.820","5.330","4767896.00","0.430","7.98","5.394","5.180","5.119","2,855,808.15","1,884,163.81","1,417,877.91","3.07"],["2014-09-09","5.730","5.960","5.790","5.680","3685651.75","-0.030","-0.52","5.520","5.259","5.156","3,215,648.05","2,167,432.13","1,561,332.94","2.38"],["2014-09-10","5.740","5.850","5.740","5.660","1981789.25","-0.050","-0.86","5.618","5.342","5.192","3,145,477.15","2,288,244.26","1,627,346.82","1.28"],["2014-09-11","5.710","5.830","5.740","5.670","1847571.25","0.000","0.00","5.696","5.417","5.229","2,985,191.75","2,399,761.62","1,685,023.33","1.19"],["2014-09-12","5.750","6.180","6.030","5.720","3974442.50","0.290","5.05","5.824","5.533","5.279","3,251,470.15","2,721,296.56","1,799,991.34","2.56"],["2014-09-15","6.150","6.210","6.060","5.990","3384454.25","0.030","0.50","5.872","5.633","5.329","2,974,781.80","2,915,294.98","1,924,438.90","2.18"],["2014-09-16","6.070","6.090","5.740","5.680","3556396.50","-0.320","-5.28","5.862","5.691","5.361","2,948,930.75","3,082,289.40","2,049,076.86","2.29"],["2014-09-17","5.750","5.830","5.750","5.620","1806019.38","0.010","0.17","5.864","5.741","5.394","2,913,776.78","3,029,626.96","2,098,038.72","1.16"],["2014-09-18","5.700","5.730","5.710","5.640","1077329.88","-0.040","-0.70","5.858","5.777","5.425","2,759,728.50","2,872,460.13","2,099,420.78","0.69"],["2014-09-19","5.700","6.010","5.950","5.670","2625995.75","0.240","4.20","5.842","5.833","5.470","2,490,039.15","2,870,754.65","2,182,880.67","1.69"],["2014-09-22","5.900","5.950","5.800","5.710","1539368.00","-0.150","-2.52","5.790","5.831","5.506","2,121,021.90","2,547,901.85","2,216,032.83","0.99"],["2014-09-23","5.810","6.000","5.910","5.770","2305888.25","0.110","1.90","5.824","5.843","5.551","1,870,920.25","2,409,925.50","2,288,678.82","1.49"],["2014-09-24","5.860","6.180","6.090","5.840","3244750.75","0.180","3.05","5.892","5.878","5.610","2,158,666.53","2,536,221.65","2,412,232.95","2.09"],["2014-09-25","6.120","6.260","6.050","5.990","3359872.50","-0.040","-0.66","5.960","5.909","5.663","2,615,175.05","2,687,451.78","2,543,606.70","2.17"],["2014-09-26","6.010","6.100","6.010","5.900","1772223.88","-0.040","-0.66","5.972","5.907","5.720","2,444,420.68","2,467,229.91","2,594,263.24","1.14"],["2014-09-29","6.410","6.610","6.610","6.400","7093247.00","0.600","9.98","6.134","5.962","5.798","3,555,196.48","2,838,109.19","2,876,702.08","4.57"],["2014-09-30","6.540","6.620","6.560","6.480","3639074.50","-0.050","-0.76","6.264","6.044","5.868","3,821,833.73","2,846,376.99","2,964,333.19","2.33"],["2014-10-08","6.550","6.750","6.680","6.510","3750382.50","0.120","1.83","6.382","6.137","5.939","3,922,960.08","3,040,813.30","3,035,220.13","2.40"],["2014-10-09","6.650","6.840","6.730","6.470","4173089.50","0.050","0.75","6.518","6.239","6.008","4,085,603.48","3,350,389.26","3,111,424.69","2.67"],["2014-10-10","6.650","6.850","6.580","6.540","3277707.00","-0.150","-2.23","6.632","6.302","6.068","4,386,700.10","3,415,560.39","3,143,157.52","2.10"],["2014-10-13","6.510","6.650","6.610","6.420","2615054.50","0.030","0.46","6.632","6.383","6.107","3,491,061.60","3,523,129.04","3,035,515.44","1.67"],["2014-10-14","6.870","7.100","6.760","6.680","4993827.50","0.150","2.27","6.672","6.468","6.156","3,762,012.20","3,791,922.96","3,100,924.23","3.20"],["2014-10-15","6.690","6.770","6.660","6.550","2563274.75","-0.100","-1.48","6.668","6.525","6.202","3,524,590.65","3,723,775.36","3,129,998.51","1.64"],["2014-10-16","6.580","6.700","6.430","6.410","2489005.75","-0.230","-3.45","6.608","6.563","6.236","3,187,773.90","3,636,688.69","3,162,070.23","1.59"],["2014-10-17","6.420","6.490","6.400","6.290","2308450.50","-0.030","-0.47","6.572","6.602","6.255","2,993,922.60","3,690,311.35","3,078,770.63","1.48"],["2014-10-20","6.430","6.530","6.450","6.370","1683434.25","0.050","0.78","6.540","6.586","6.274","2,807,598.55","3,149,330.08","2,993,719.63","1.08"],["2014-10-21","6.500","6.660","6.460","6.450","2241869.75","0.010","0.15","6.480","6.576","6.310","2,257,207.00","3,009,609.60","2,927,993.29","1.44"],["2014-10-22","6.490","6.640","6.530","6.460","2511378.00","0.070","1.08","6.454","6.561","6.349","2,246,827.65","2,885,709.15","2,963,261.23","1.61"],["2014-10-23","6.520","6.520","6.390","6.350","1798531.38","-0.140","-2.14","6.446","6.527","6.383","2,108,732.78","2,648,253.34","2,999,321.30","1.15"],["2014-10-24","6.380","6.420","6.210","6.190","1878649.00","-0.180","-2.82","6.408","6.490","6.396","2,022,772.48","2,508,347.54","2,961,953.96","1.20"],["2014-10-27","6.150","6.150","6.070","5.980","2065516.75","-0.140","-2.25","6.332","6.436","6.410","2,099,188.98","2,453,393.76","2,988,261.40","1.32"],["2014-10-28","6.070","6.400","6.350","6.070","2854224.00","0.280","4.61","6.310","6.395","6.432","2,221,659.83","2,239,433.41","3,015,678.19","1.83"],["2014-10-29","6.360","6.430","6.380","6.260","2602963.00","0.030","0.47","6.280","6.367","6.446","2,239,976.83","2,243,402.24","2,983,588.80","1.67"],["2014-10-30","6.360","6.400","6.320","6.280","1986102.88","-0.060","-0.94","6.266","6.356","6.460","2,277,491.13","2,193,111.95","2,914,900.32","1.27"],["2014-10-31","6.250","6.330","6.240","6.150","2300341.00","-0.080","-1.27","6.272","6.340","6.471","2,361,829.53","2,192,301.00","2,941,306.18","1.47"],["2014-11-03","6.380","6.440","6.290","6.220","2387582.00","0.050","0.80","6.316","6.324","6.455","2,426,242.58","2,262,715.78","2,706,022.93","1.53"],["2014-11-04","6.220","6.400","6.360","6.210","2733974.50","0.070","1.11","6.318","6.314","6.445","2,402,192.68","2,311,926.25","2,660,767.93","1.75"],["2014-11-05","6.370","6.390","6.280","6.250","1700109.75","-0.080","-1.26","6.298","6.289","6.425","2,221,622.03","2,230,799.43","2,558,254.29","1.09"],["2014-11-06","6.280","6.290","6.200","6.120","2138811.00","-0.080","-1.27","6.274","6.270","6.399","2,252,163.65","2,264,827.39","2,456,540.36","1.37"],["2014-11-07","6.180","6.260","6.130","6.110","2189176.50","-0.070","-1.13","6.252","6.262","6.376","2,229,930.75","2,295,880.14","2,402,113.84","1.40"],["2014-11-10","6.120","6.240","6.230","6.050","2374854.50","0.100","1.63","6.240","6.278","6.357","2,227,385.25","2,326,813.91","2,390,103.84","1.52"],["2014-11-11","6.210","6.220","6.060","5.980","2496793.00","-0.170","-2.73","6.180","6.249","6.322","2,179,948.95","2,291,070.81","2,265,252.11","1.60"],["2014-11-12","6.040","6.080","6.070","5.980","1400925.25","0.010","0.17","6.138","6.218","6.293","2,120,112.05","2,170,867.04","2,207,134.64","0.90"],["2014-11-13","6.080","6.100","5.950","5.910","1725382.25","-0.120","-1.98","6.088","6.181","6.269","2,037,426.30","2,144,794.98","2,168,953.46","1.11"],["2014-11-14","5.920","6.090","6.040","5.820","2159017.00","0.090","1.51","6.070","6.161","6.251","2,031,394.40","2,130,662.58","2,161,481.79","1.34"],["2014-11-17","6.050","6.070","6.000","5.950","1194544.38","-0.040","-0.66","6.024","6.132","6.228","1,795,332.38","2,011,358.81","2,137,037.29","0.74"],["2014-11-18","5.990","6.040","5.910","5.890","1356181.62","-0.090","-1.50","5.994","6.087","6.201","1,567,210.10","1,873,579.53","2,092,752.89","0.84"],["2014-11-19","5.880","5.910","5.840","5.810","1339416.88","-0.070","-1.18","5.948","6.043","6.166","1,554,908.43","1,837,510.24","2,034,154.83","0.83"],["2014-11-20","5.810","5.820","5.730","5.710","1704991.75","-0.110","-1.88","5.904","5.996","6.133","1,550,830.33","1,794,128.31","2,029,477.85","1.06"],["2014-11-21","5.700","5.810","5.810","5.700","1383532.50","0.080","1.40","5.858","5.964","6.113","1,395,733.43","1,713,563.91","2,004,722.03","0.86"],["2014-11-24","5.860","6.100","6.050","5.850","3248755.00","0.240","4.13","5.868","5.946","6.112","1,806,575.55","1,800,953.96","2,063,883.94","2.01"],["2014-11-25","6.040","6.130","6.060","6.010","1946250.50","0.010","0.17","5.898","5.946","6.098","1,924,589.33","1,745,899.71","2,018,485.26","1.21"],["2014-11-26","6.070","6.120","6.090","6.010","2090581.25","0.030","0.49","5.948","5.948","6.083","2,074,822.20","1,814,865.31","1,992,866.18","1.30"],["2014-11-27","6.120","6.570","6.390","6.080","5132201.00","0.300","4.93","6.080","5.992","6.087","2,760,264.05","2,155,547.19","2,150,171.08","3.18"],["2014-11-28","6.330","6.390","6.320","6.180","3046292.50","-0.070","-1.09","6.182","6.020","6.091","3,092,816.05","2,244,274.74","2,187,468.66","1.86"],["2014-12-01","6.300","6.450","6.280","6.150","3689169.25","-0.040","-0.63","6.228","6.048","6.090","3,180,898.90","2,493,737.23","2,252,548.02","2.26"],["2014-12-02","6.230","6.390","6.330","6.220","2862191.50","0.050","0.80","6.282","6.090","6.089","3,364,087.10","2,644,338.21","2,258,958.87","1.75"],["2014-12-03","6.330","6.530","6.470","6.270","4801980.50","0.140","2.21","6.358","6.153","6.098","3,906,366.95","2,990,594.58","2,414,052.41","2.94"],["2014-12-04","6.500","6.570","6.530","6.400","4641761.00","0.060","0.93","6.386","6.233","6.115","3,808,278.95","3,284,271.50","2,539,199.91","2.84"],["2014-12-05","6.880","7.180","7.180","6.710","11523898.00","0.650","9.95","6.558","6.370","6.167","5,503,800.05","4,298,308.05","3,005,935.98","7.05"],["2014-12-08","7.900","7.900","7.900","7.730","3819502.75","0.720","10.03","6.882","6.555","6.251","5,529,866.75","4,355,382.83","3,078,168.39","2.34"],["2014-12-09","8.500","8.690","7.690","7.540","18097218.00","-0.210","-2.66","7.154","6.718","6.332","8,576,872.05","5,970,479.58","3,858,189.64","11.07"],["2014-12-10","7.800","8.460","8.460","7.440","12809099.00","0.770","10.01","7.552","6.955","6.452","10,178,295.75","7,042,331.35","4,428,598.33","7.84"],["2014-12-11","8.410","8.800","8.390","8.110","10694821.00","-0.070","-0.83","7.924","7.155","6.574","11,388,907.75","7,598,593.35","4,877,070.27","6.54"],["2014-12-12","8.290","8.380","8.250","8.120","5012435.00","-0.140","-1.67","8.138","7.348","6.684","10,086,615.15","7,795,207.60","5,019,741.17","3.07"],["2014-12-15","7.900","8.410","8.340","7.730","6434686.50","0.090","1.09","8.226","7.554","6.801","10,609,651.90","8,069,759.33","5,281,748.28","3.94"],["2014-12-16","8.350","9.150","8.650","8.340","8223555.50","0.310","3.72","8.418","7.786","6.938","8,634,919.40","8,605,895.73","5,625,116.97","5.03"],["2014-12-17","8.500","8.860","8.540","8.300","6401036.50","-0.110","-1.27","8.434","7.993","7.073","7,353,306.90","8,765,801.32","5,878,197.95","3.92"],["2014-12-18","8.580","9.390","9.290","8.570","12012851.00","0.750","8.78","8.614","8.269","7.251","7,616,912.90","9,502,910.32","6,393,590.91","7.35"],["2014-12-19","9.150","10.100","9.830","8.860","11880215.00","0.540","5.81","8.930","8.534","7.452","8,990,468.90","9,538,542.03","6,918,425.04","7.27"],["2014-12-22","9.800","10.350","9.310","9.150","8858284.00","-0.520","-5.29","9.124","8.675","7.615","9,475,188.40","10,042,420.15","7,198,901.49","5.42"],["2014-12-23","9.200","9.200","8.590","8.550","5782678.50","-0.720","-7.73","9.112","8.765","7.742","8,987,013.00","8,810,966.20","7,390,722.89","3.54"],["2014-12-24","8.560","8.980","8.740","8.210","6389560.00","0.150","1.75","9.152","8.793","7.874","8,984,717.70","8,169,012.30","7,605,671.83","3.91"],["2014-12-25","8.720","9.240","9.130","8.650","5763435.50","0.390","4.46","9.120","8.867","8.011","7,734,834.60","7,675,873.75","7,637,233.55","3.53"],["2014-12-26","9.090","9.460","9.200","8.890","7070141.50","0.070","0.77","8.994","8.962","8.155","6,772,819.90","7,881,644.40","7,838,426.00","4.33"],["2014-12-29","9.100","9.330","9.160","9.020","6623078.50","-0.040","-0.43","8.964","9.044","8.299","6,325,778.80","7,900,483.60","7,985,121.46","4.05"],["2014-12-30","9.200","9.340","8.910","8.860","5359004.50","-0.250","-2.73","9.028","9.070","8.428","6,241,044.00","7,614,028.50","8,109,962.11","3.28"],["2014-12-31","8.980","9.410","9.210","8.960","7651643.00","0.300","3.37","9.122","9.137","8.565","6,493,460.60","7,739,089.15","8,252,445.24","4.68"],["2015-01-05","9.210","9.600","9.420","8.970","8372029.00","0.210","2.28","9.180","9.150","8.710","7,015,179.30","7,375,006.95","8,438,958.64","5.12"],["2015-01-06","9.300","9.910","9.650","9.150","8685576.00","0.230","2.44","9.270","9.132","8.833","7,338,266.20","7,055,543.05","8,297,042.54","5.31"],["2015-01-07","9.590","9.760","9.570","9.430","4574566.00","-0.080","-0.83","9.352","9.158","8.917","6,928,563.70","6,627,171.25","8,334,795.70","2.80"],["2015-01-08","9.460","9.700","9.150","9.130","4565334.50","-0.420","-4.39","9.400","9.214","8.990","6,769,829.70","6,505,436.85","7,658,201.53","2.79"],["2015-01-09","9.000","9.340","8.860","8.850","5094979.00","-0.290","-3.17","9.330","9.226","9.010","6,258,496.90","6,375,978.75","7,272,495.53","3.12"],["2015-01-12","8.820","8.850","8.490","8.430","3889857.75","-0.370","-4.18","9.144","9.162","9.015","5,362,062.65","6,188,620.98","6,932,247.36","2.38"],["2015-01-13","8.490","8.940","8.670","8.480","3309238.75","0.180","2.12","8.948","9.109","9.036","4,286,795.20","5,812,530.70","6,847,087.55","2.02"],["2015-01-14","8.660","8.880","8.760","8.600","2742281.25","0.090","1.04","8.786","9.069","9.057","3,920,338.25","5,424,450.98","6,662,467.29","1.68"],["2015-01-15","8.790","8.880","8.860","8.650","3960388.50","0.100","1.14","8.728","9.064","9.067","3,799,349.05","5,284,589.38","6,449,308.94","2.42"],["2015-01-16","8.930","9.110","9.090","8.770","6187739.50","0.230","2.60","8.774","9.052","9.095","4,017,901.15","5,138,199.03","6,438,644.09","3.79"],["2015-01-19","8.460","8.870","8.180","8.180","6118268.00","-0.910","-10.01","8.712","8.928","9.039","4,463,583.20","4,912,822.93","6,143,914.94","3.74"],["2015-01-20","8.180","8.350","8.120","8.050","4800475.50","-0.060","-0.73","8.602","8.775","8.954","4,761,830.55","4,524,312.88","5,789,927.96","2.94"],["2015-01-21","8.150","8.550","8.530","8.100","5228812.50","0.410","5.05","8.556","8.671","8.915","5,259,136.80","4,589,737.53","5,608,454.39","3.20"],["2015-01-22","8.480","9.380","9.120","8.300","9013000.00","0.590","6.92","8.608","8.668","8.941","6,269,659.10","5,034,504.08","5,769,970.46","5.52"],["2015-01-23","9.000","9.230","8.860","8.760","7516361.50","-0.260","-2.85","8.562","8.668","8.947","6,535,383.50","5,276,642.33","5,826,310.54","4.19"],["2015-01-26","9.010","9.300","9.210","8.880","7389959.50","0.350","3.95","8.768","8.740","8.951","6,789,721.80","5,626,652.50","5,907,636.74","4.12"],["2015-01-27","9.280","9.650","9.450","9.110","9595938.00","0.240","2.61","9.034","8.818","8.964","7,748,814.30","6,255,322.43","6,033,926.56","5.34"],["2015-01-28","9.450","9.570","9.170","9.100","6708418.50","-0.280","-2.96","9.162","8.859","8.964","8,044,735.50","6,651,936.15","6,038,193.56","3.74"],["2015-01-29","9.000","9.150","8.950","8.910","3445325.50","-0.220","-2.40","9.128","8.868","8.966","6,931,200.60","6,600,429.85","5,942,509.61","1.92"],["2015-01-30","9.050","9.090","8.670","8.600","4369761.00","-0.280","-3.13","9.090","8.826","8.939","6,301,880.50","6,418,632.00","5,778,415.51","2.43"],["2015-02-02","8.900","8.970","8.640","8.530","4063992.25","-0.030","-0.35","8.976","8.872","8.900","5,636,687.05","6,213,204.43","5,563,013.68","2.26"],["2015-02-03","8.720","8.750","8.650","8.460","3737746.50","0.010","0.12","8.816","8.925","8.850","4,465,048.75","6,106,931.53","5,315,622.20","2.08"],["2015-02-04","8.690","8.930","8.680","8.630","4315869.50","0.030","0.35","8.718","8.940","8.806","3,986,538.95","6,015,637.23","5,302,687.38","2.40"],["2015-02-05","8.770","8.790","8.430","8.410","4553066.50","-0.250","-2.88","8.614","8.871","8.770","4,208,087.15","5,569,643.88","5,302,073.97","2.54"],["2015-02-06","8.300","8.390","8.140","8.090","3205198.00","-0.290","-3.44","8.508","8.799","8.734","3,975,174.55","5,138,527.53","5,207,584.93","1.78"],["2015-02-09","8.150","8.320","8.190","8.110","2113544.50","0.050","0.61","8.418","8.697","8.719","3,585,085.00","4,610,886.03","5,118,769.26","1.18"],["2015-02-10","8.200","8.330","8.320","8.170","1870106.12","0.130","1.59","8.352","8.584","8.701","3,211,556.92","3,838,302.84","5,046,812.63","1.04"],["2015-02-11","8.370","8.450","8.350","8.300","1814742.25","0.030","0.36","8.286","8.502","8.681","2,711,331.47","3,348,935.21","5,000,435.68","1.01"],["2015-02-12","8.340","8.370","8.280","8.180","1760538.62","-0.070","-0.84","8.256","8.435","8.652","2,152,825.90","3,180,456.52","4,890,443.19","0.98"],["2015-02-13","8.350","8.740","8.610","8.300","5162742.00","0.330","3.99","8.350","8.429","8.628","2,544,334.70","3,259,754.62","4,839,193.31","2.87"],["2015-02-16","8.650","8.900","8.790","8.510","3940508.25","0.180","2.09","8.470","8.444","8.658","2,909,727.45","3,247,406.22","4,730,305.32","2.19"],["2015-02-17","8.800","8.910","8.730","8.700","2922517.25","-0.060","-0.68","8.552","8.452","8.689","3,120,209.67","3,165,883.30","4,636,407.41","1.63"],["2015-02-25","8.780","8.870","8.650","8.620","2926449.50","-0.080","-0.92","8.612","8.449","8.695","3,342,551.12","3,026,941.30","4,521,289.26","1.63"],["2015-02-26","8.660","8.980","8.960","8.520","5656895.00","0.310","3.58","8.748","8.502","8.687","4,121,822.40","3,137,324.15","4,353,484.01","3.15"],["2015-02-27","8.980","9.380","8.960","8.910","6795343.00","0.000","0.00","8.818","8.584","8.692","4,448,342.60","3,496,338.65","4,317,433.09","3.78"],["2015-03-02","8.990","9.000","8.940","8.820","4078125.75","-0.020","-0.22","8.848","8.659","8.678","4,475,866.10","3,692,796.77","4,151,841.40","2.27"],["2015-03-03","8.910","8.960","8.770","8.730","4432923.00","-0.170","-1.90","8.856","8.704","8.644","4,777,947.25","3,949,078.46","3,893,690.65","2.47"],["2015-03-04","8.850","8.900","8.730","8.640","3727988.25","-0.040","-0.46","8.872","8.742","8.622","4,938,255.00","4,140,403.06","3,744,669.14","2.08"],["2015-03-05","8.750","8.760","8.600","8.490","3405010.50","-0.130","-1.49","8.800","8.774","8.605","4,487,878.10","4,304,850.25","3,742,653.39","1.90"],["2015-03-06","8.580","8.780","8.610","8.550","2621355.75","0.010","0.12","8.730","8.774","8.602","3,653,080.65","4,050,711.63","3,655,233.12","1.46"],["2015-03-09","8.550","8.850","8.790","8.280","6267477.00","0.180","2.09","8.700","8.774","8.609","4,090,950.90","4,283,408.50","3,765,407.36","3.49"],["2015-03-10","8.710","8.780","8.660","8.620","3115607.25","-0.130","-1.48","8.678","8.767","8.610","3,827,487.75","4,302,717.50","3,734,300.40","1.73"],["2015-03-11","8.660","8.720","8.600","8.570","2665205.00","-0.060","-0.69","8.652","8.762","8.606","3,614,931.10","4,276,593.05","3,651,767.17","1.48"],["2015-03-12","8.650","8.690","8.630","8.510","2493911.25","0.030","0.35","8.658","8.729","8.616","3,432,711.25","3,960,294.68","3,548,809.41","1.39"],["2015-03-13","8.680","8.700","8.650","8.610","2605795.25","0.020","0.23","8.666","8.698","8.641","3,429,599.15","3,541,339.90","3,518,839.27","1.45"],["2015-03-16","8.690","8.880","8.870","8.620","5053394.00","0.220","2.54","8.682","8.691","8.675","3,186,782.55","3,638,866.73","3,665,831.75","2.81"],["2015-03-17","8.880","9.140","9.050","8.850","7725803.00","0.180","2.03","8.760","8.719","8.712","4,108,821.70","3,968,154.73","3,958,616.59","4.30"],["2015-03-18","9.080","9.270","9.170","8.970","6968012.50","0.120","1.33","8.874","8.763","8.753","4,969,383.20","4,292,157.15","4,216,280.11","3.88"],["2015-03-19","9.200","9.460","9.300","9.070","8370855.50","0.130","1.42","9.008","8.833","8.804","6,144,772.05","4,788,741.65","4,546,795.95","4.66"],["2015-03-20","9.300","9.450","9.400","9.120","7854006.50","0.100","1.07","9.158","8.912","8.843","7,194,414.30","5,312,006.72","4,681,359.18","4.37"],["2015-03-23","9.400","9.480","9.390","9.330","6269670.50","-0.010","-0.11","9.262","8.972","8.873","7,437,669.60","5,312,226.08","4,797,817.29","3.49"],["2015-03-24","9.390","9.540","9.320","9.090","8064681.50","-0.070","-0.74","9.316","9.038","8.903","7,505,445.30","5,807,133.50","5,054,925.50","4.49"],["2015-03-25","9.380","9.580","9.490","9.150","8617688.00","0.170","1.82","9.380","9.127","8.945","7,835,380.40","6,402,381.80","5,339,487.43","4.80"],["2015-03-26","9.890","10.440","10.440","9.890","14395778.00","0.950","10.01","9.608","9.308","9.019","9,040,364.90","7,592,568.48","5,776,431.58","8.02"],["2015-03-27","10.740","10.890","10.240","10.220","15142124.00","-0.200","-1.92","9.776","9.467","9.083","10,497,988.40","8,846,201.35","6,193,770.63","8.43"],["2015-03-30","10.000","10.530","10.360","9.810","12961517.00","0.120","1.17","9.970","9.616","9.154","11,836,357.70","9,637,013.65","6,637,940.19","7.22"],["2015-03-31","10.380","10.380","10.040","9.970","8594813.00","-0.320","-3.09","10.114","9.715","9.217","11,942,384.00","9,723,914.65","6,846,034.69","4.79"],["2015-04-01","9.950","10.230","10.110","9.930","5898857.50","0.070","0.70","10.238","9.809","9.286","11,398,617.90","9,616,999.15","6,954,578.15","3.28"],["2015-04-02","10.120","10.150","10.010","9.910","5626676.00","-0.100","-0.99","10.152","9.880","9.357","9,644,797.50","9,342,581.20","7,065,661.43","3.13"],["2015-04-03","10.020","10.290","10.210","9.920","8039954.00","0.200","2.00","10.146","9.961","9.437","8,224,363.50","9,361,175.95","7,336,591.34","4.48"],["2015-04-07","10.250","10.500","10.360","10.140","7540839.50","0.150","1.47","10.146","10.058","9.515","7,140,228.00","9,488,292.85","7,400,259.46","4.20"],["2015-04-08","10.400","10.420","10.250","10.080","6561639.00","-0.110","-1.06","10.188","10.151","9.595","6,733,593.20","9,337,988.60","7,572,561.05","3.65"],["2015-04-09","10.250","10.270","9.990","9.900","5886409.50","-0.260","-2.54","10.164","10.201","9.664","6,731,103.60","9,064,860.75","7,733,621.28","3.28"],["2015-04-10","9.990","10.270","10.190","9.940","5740473.50","0.200","2.00","10.200","10.176","9.742","6,753,863.10","8,199,330.30","7,895,949.39","3.20"],["2015-04-13","10.250","10.400","10.320","10.110","7067952.00","0.130","1.28","10.222","10.184","9.826","6,559,462.70","7,391,913.10","8,119,057.23","3.94"],["2015-04-14","10.280","11.350","11.330","10.170","14999314.00","1.010","9.79","10.416","10.281","9.949","8,051,157.60","7,595,692.80","8,616,353.23","8.35"],["2015-04-15","11.060","11.250","10.880","10.810","9496115.00","-0.450","-3.97","10.542","10.365","10.040","8,638,052.80","7,685,823.00","8,704,868.82","5.29"],["2015-04-16","10.830","11.970","11.880","10.680","15040213.00","1.000","9.19","10.920","10.542","10.176","10,468,813.50","8,599,958.55","9,108,478.85","8.38"],["2015-04-17","12.080","13.070","13.070","12.000","13138074.00","1.190","10.02","11.496","10.848","10.364","11,948,333.60","9,351,098.35","9,346,839.78","7.32"],["2015-04-20","13.800","14.380","14.020","13.070","21078386.00","0.950","7.27","12.236","11.229","10.595","14,750,420.40","10,654,941.55","10,008,058.75","11.74"],["2015-04-21","14.080","14.550","13.540","12.900","17559474.00","-0.480","-3.42","12.678","11.547","10.803","15,262,452.40","11,656,805.00","10,572,548.93","9.78"],["2015-04-22","13.410","14.880","14.270","13.240","14659645.00","0.730","5.39","13.356","11.949","11.050","16,295,158.40","12,466,605.60","10,902,297.10","8.16"],["2015-04-23","14.250","14.500","14.180","13.850","10583194.00","-0.090","-0.63","13.816","12.368","11.285","15,403,754.60","12,936,284.05","11,000,572.40","5.89"],["2015-04-24","13.900","14.480","14.080","13.700","10585319.00","-0.100","-0.70","14.018","12.757","11.467","14,893,203.60","13,420,768.60","10,810,049.45","5.89"],["2015-04-27","14.200","15.450","15.330","14.200","14601546.00","1.250","8.88","14.280","13.258","11.721","13,597,835.60","14,174,128.00","10,783,020.55","8.13"],["2015-04-28","14.800","16.180","15.190","14.750","14717478.00","-0.140","-0.91","14.610","13.644","11.963","13,029,436.40","14,145,944.40","10,870,818.60","8.20"],["2015-04-29","14.980","14.990","14.540","14.110","8521147.00","-0.650","-4.28","14.664","14.010","12.188","11,801,736.80","14,048,447.60","10,867,135.30","4.75"],["2015-04-30","14.490","15.190","14.560","14.320","6818341.50","0.020","0.14","14.740","14.278","12.410","11,048,766.30","13,226,260.45","10,913,109.50","3.80"],["2015-05-04","14.580","16.020","16.020","14.450","13208511.00","1.460","10.03","15.128","14.573","12.711","11,573,404.70","13,233,304.15","11,292,201.25","7.36"],["2015-05-05","16.270","16.600","16.020","15.300","14871573.00","0.000","0.00","15.266","14.773","13.001","11,627,410.10","12,612,622.85","11,633,782.20","8.28"],["2015-05-06","16.020","16.250","14.790","14.420","10405754.00","-1.230","-7.68","15.186","14.898","13.223","10,765,065.30","11,897,250.85","11,777,027.93","5.79"],["2015-05-07","14.300","14.620","13.330","13.310","8613746.00","-1.460","-9.87","14.944","14.804","13.377","10,783,585.10","11,292,660.95","11,879,633.28","4.80"],["2015-05-08","13.390","13.850","13.730","12.850","8276521.00","0.400","3.00","14.778","14.759","13.564","11,075,221.00","11,061,993.65","11,999,138.85","4.61"],["2015-05-11","13.900","14.200","14.070","13.360","8128023.00","0.340","2.48","14.388","14.758","13.758","10,059,123.40","10,816,264.05","12,118,516.33","4.53"],["2015-05-12","14.020","15.380","15.120","13.820","10147400.00","1.050","7.46","14.208","14.737","13.998","9,114,288.80","10,370,849.45","12,272,488.73","5.65"],["2015-05-13","15.000","15.700","14.530","14.420","9517263.00","-0.590","-3.90","14.156","14.671","14.158","8,936,590.60","9,850,827.95","11,998,386.18","5.30"],["2015-05-14","14.290","14.530","14.160","13.900","5919350.00","-0.370","-2.55","14.322","14.633","14.322","8,397,711.40","9,590,648.25","11,819,547.93","3.30"],["2015-05-15","14.180","14.780","14.330","14.010","6484433.50","0.170","1.20","14.442","14.610","14.444","8,039,293.90","9,557,257.45","11,391,758.95","3.61"],["2015-05-18","14.320","14.700","14.010","14.000","6388324.00","-0.320","-2.23","14.430","14.409","14.491","7,691,354.10","8,875,238.75","11,054,271.45","3.56"],["2015-05-19","14.050","14.640","14.450","14.010","6035905.00","0.440","3.14","14.296","14.252","14.513","6,869,055.10","7,991,671.95","10,302,147.40","3.36"],["2015-05-20","14.650","15.890","15.130","14.620","11094534.00","0.680","4.71","14.416","14.286","14.592","7,184,509.30","8,060,549.95","9,978,900.40","6.18"],["2015-05-21","15.200","15.580","15.420","15.000","7613256.50","0.290","1.92","14.668","14.495","14.650","7,523,290.60","7,960,501.00","9,626,580.98","4.24"],["2015-05-22","15.620","15.750","15.490","15.100","8374845.00","0.070","0.45","14.900","14.671","14.715","7,901,372.90","7,970,333.40","9,516,163.53","4.66"],["2015-05-25","15.380","17.040","17.040","15.230","10690680.00","1.550","10.01","15.506","14.968","14.863","8,761,844.10","8,226,599.10","9,521,431.57","5.95"],["2015-05-26","18.100","18.740","18.740","17.550","9379518.00","1.700","9.98","16.364","15.330","15.034","9,430,566.70","8,149,810.90","9,260,330.18","5.22"],["2015-05-27","19.880","20.190","18.800","18.740","17681608.00","0.060","0.32","17.098","15.757","15.214","10,747,981.50","8,966,245.40","9,408,536.68","9.85"],["2015-05-28","18.810","19.640","17.260","17.030","13164278.00","-1.540","-8.19","17.466","16.067","15.350","11,858,185.80","9,690,738.20","9,640,693.23","7.33"],["2015-05-29","17.130","18.250","17.670","15.900","11056739.00","0.410","2.38","17.902","16.401","15.506","12,394,564.60","10,147,968.75","9,852,613.10","6.16"],["2015-06-01","17.700","18.580","18.390","17.030","8501629.00","0.720","4.08","18.172","16.839","15.624","11,956,754.40","10,359,299.25","9,617,269.00","4.73"],["2015-06-02","18.400","18.720","18.290","17.820","7412651.00","-0.100","-0.54","18.082","17.223","15.738","11,563,381.00","10,496,973.85","9,244,322.90","4.13"],["2015-06-03","18.290","18.290","17.740","17.480","6205380.00","-0.550","-3.01","17.870","17.484","15.885","9,268,135.40","10,008,058.45","9,034,304.20","3.46"],["2015-06-04","17.750","17.870","17.690","16.260","5676793.00","-0.050","-0.28","17.956","17.711","16.103","7,770,638.40","9,814,412.10","8,887,456.55","3.16"],["2015-06-05","18.000","18.680","18.450","17.670","8033652.50","0.760","4.30","18.112","18.007","16.339","7,166,021.10","9,780,292.85","8,875,313.13","4.47"],["2015-06-08","18.550","19.200","18.800","18.450","8475019.00","0.350","1.90","18.194","18.183","16.576","7,160,699.10","9,558,726.75","8,892,662.93","4.72"],["2015-06-09","19.180","19.970","19.560","18.900","9349456.00","0.760","4.04","18.448","18.265","16.798","7,548,060.10","9,555,720.55","8,852,765.73","5.21"],["2015-06-10","19.000","19.200","18.580","18.400","7272165.00","-0.980","-5.01","18.616","18.243","17.000","7,761,417.10","8,514,776.25","8,740,510.82","4.05"],["2015-06-11","18.500","18.510","18.080","17.730","5878799.50","-0.500","-2.69","18.694","18.325","17.196","7,801,818.40","7,786,228.40","8,738,483.30","3.27"],["2015-06-12","18.100","18.380","17.820","17.670","3062734.50","-0.260","-1.44","18.568","18.340","17.371","6,807,634.80","6,986,827.95","8,567,398.35","1.71"],["2015-06-25","17.200","19.600","17.640","16.580","10294274.00","-0.180","-1.01","18.336","18.265","17.552","7,171,485.80","7,166,092.45","8,762,695.85","5.73"],["2015-06-26","16.530","17.300","15.870","15.870","5872244.50","-1.760","-9.98","17.598","18.023","17.623","6,476,043.50","7,012,051.80","8,754,512.82","3.27"],["2015-06-29","15.870","15.870","14.280","14.280","7388696.00","-1.590","-10.02","16.738","17.677","17.581","6,499,349.70","7,130,383.40","8,569,220.93","4.11"],["2015-06-30","13.300","14.990","14.770","12.850","8354519.00","0.490","3.43","16.076","17.385","17.548","6,994,493.60","7,398,156.00","8,606,284.05","4.65"],["2015-07-01","14.100","14.900","13.320","13.320","6561050.00","-1.480","-10.00","15.176","16.872","17.440","7,694,156.70","7,250,895.75","8,515,594.30","3.65"],["2015-07-02","13.000","13.100","11.990","11.990","6020401.00","-1.330","-9.98","14.046","16.191","17.187","6,839,382.10","7,005,433.95","8,282,080.35","3.35"],["2015-07-03","11.000","11.850","10.790","10.790","6145630.00","-1.200","-10.01","13.030","15.314","16.790","6,894,059.20","6,685,051.35","8,120,385.95","3.42"],["2015-07-06","11.850","11.850","10.530","9.790","9750851.00","-0.260","-2.41","12.280","14.509","16.376","7,366,490.20","6,932,919.95","7,723,848.10","5.43"],["2015-07-07","10.000","10.430","9.480","9.480","9893094.00","-1.050","-9.97","11.222","13.649","15.987","7,674,205.20","7,334,349.40","7,560,288.90","5.51"],["2015-07-08","8.530","9.400","8.530","8.530","10547953.00","-0.950","-10.02","10.264","12.720","15.530","8,471,585.80","8,082,871.25","7,534,849.60","5.87"],["2015-07-09","8.530","9.380","9.380","8.530","6939914.00","0.850","9.96","9.742","11.894","15.080","8,655,488.40","7,747,435.25","7,456,763.85","3.86"],["2015-07-10","9.900","10.320","10.320","9.600","3252186.50","0.940","10.02","9.648","11.339","14.681","8,076,799.70","7,485,429.45","7,248,740.63","1.81"],["2015-07-13","11.000","11.350","11.350","10.800","6428946.00","1.030","9.98","9.812","11.046","14.362","7,412,418.70","7,389,454.45","7,259,918.93","3.58"],["2015-07-14","11.350","12.400","11.520","11.150","10451069.00","0.170","1.50","10.220","10.721","14.053","7,524,013.70","7,599,109.45","7,498,632.73","5.82"],["2015-07-15","11.060","11.380","10.660","10.370","7272306.00","-0.860","-7.46","10.646","10.455","13.664","6,868,884.30","7,670,235.05","7,460,565.40","4.05"],["2015-07-16","10.660","11.730","11.730","10.080","10949180.00","1.070","10.04","11.116","10.429","13.310","7,670,737.50","8,163,112.95","7,584,273.45","6.10"],["2015-07-17","11.730","12.900","12.900","11.610","10145935.00","1.170","9.97","11.632","10.640","12.977","9,049,487.20","8,563,143.45","7,624,097.40","5.65"],["2015-07-20","13.000","14.010","13.290","12.900","11427278.00","0.390","3.02","12.020","10.916","12.713","10,049,153.60","8,730,786.15","7,831,853.05","6.36"],["2015-07-21","12.890","13.600","13.200","12.700","6849257.50","-0.090","-0.68","12.356","11.288","12.469","9,328,791.30","8,426,402.50","7,880,375.95","3.81"],["2015-07-22","13.280","14.280","13.950","13.280","8467450.00","0.750","5.68","13.014","11.830","12.275","9,567,820.10","8,218,352.20","8,150,611.73","4.72"],["2015-07-23","14.030","14.270","14.160","13.610","6973724.00","0.210","1.50","13.500","12.308","12.101","8,772,728.90","8,221,733.20","7,984,584.23","3.88"],["2015-07-24","14.180","14.850","14.140","13.800","8083236.50","-0.010","-0.07","13.748","12.690","12.015","8,360,189.20","8,704,838.20","8,095,133.83","4.50"],["2015-07-27","13.700","14.500","12.740","12.740","7983532.00","-1.410","-9.96","13.638","12.829","11.938","7,671,440.00","8,860,296.80","8,124,875.63","4.45"],["2015-07-28","12.010","13.380","12.670","11.490","8259800.50","-0.070","-0.55","13.532","12.944","11.833","7,953,548.60","8,641,169.95","8,120,139.70","4.60"],["2015-07-29","12.990","13.940","13.940","12.530","7479172.50","1.270","10.02","13.530","13.272","11.864","7,755,893.10","8,661,856.60","8,166,045.83","4.16"],["2015-07-30","14.190","15.300","14.500","13.970","11375060.00","0.560","4.02","13.598","13.549","11.989","8,636,160.30","8,704,444.60","8,433,778.78","6.33"],["2015-07-31","14.100","14.470","13.310","13.100","7248357.00","-1.190","-8.21","13.432","13.590","12.115","8,469,184.40","8,414,686.80","8,488,915.13","4.04"],["2015-08-03","12.800","13.080","12.020","12.000","5615487.00","-1.270","-9.56","13.288","13.463","12.190","7,995,575.40","7,833,507.70","8,282,146.93","3.13"],["2015-08-04","12.200","13.210","13.210","12.180","5625161.00","1.200","9.99","13.396","13.464","12.376","7,468,647.50","7,711,098.05","8,068,750.28","3.13"],["2015-08-05","13.800","14.200","13.540","13.210","9239336.00","0.330","2.50","13.316","13.423","12.627","7,820,680.20","7,788,286.65","8,003,319.43","5.15"],["2015-08-06","13.010","14.350","13.890","13.000","7525770.00","0.350","2.58","13.194","13.396","12.852","7,050,822.20","7,843,491.25","8,032,612.23","4.19"],["2015-08-07","14.050","14.360","14.290","13.700","8012037.50","0.410","2.95","13.390","13.411","13.051","7,203,558.30","7,836,371.35","8,270,604.78","4.46"],["2015-08-10","15.550","15.720","15.720","15.200","9285902.00","1.430","10.01","14.130","13.709","13.269","7,937,641.30","7,966,608.35","8,413,452.57","5.17"],["2015-08-11","16.490","17.200","16.100","15.730","13558486.00","0.380","2.42","14.708","14.052","13.498","9,524,306.30","8,496,476.90","8,568,823.43","7.55"],["2015-08-12","16.120","16.980","16.190","15.880","9378233.00","0.070","0.43","15.238","14.277","13.775","9,552,085.70","8,686,382.95","8,674,119.78","5.22"],["2015-08-13","15.800","16.800","16.680","15.210","9417616.00","0.490","3.03","15.796","14.495","14.022","9,930,454.90","8,490,638.55","8,597,541.57","5.24"],["2015-08-14","16.650","16.970","16.460","16.020","7133753.50","-0.220","-1.32","16.230","14.810","14.200","9,754,798.10","8,479,178.20","8,446,932.50","3.97"],["2015-08-17","16.340","16.790","16.380","16.110","6326061.00","-0.080","-0.49","16.362","15.246","14.355","9,162,829.90","8,550,235.60","8,191,871.65","3.52"],["2015-08-18","16.360","16.400","14.700","14.700","7746538.00","-1.630","-9.98","16.082","15.395","14.430","8,000,440.30","8,762,373.30","8,236,735.68","4.31"],["2015-08-19","13.800","15.150","14.850","13.250","7368236.00","0.150","1.02","15.814","15.526","14.475","7,598,440.90","8,575,263.30","8,181,774.98","4.10"],["2015-08-20","14.380","14.560","13.520","13.410","5020443.00","-1.330","-8.96","15.182","15.489","14.443","6,719,006.30","8,324,730.60","8,084,110.93","2.80"],["2015-08-21","13.180","14.220","13.610","12.850","6123639.50","0.100","0.74","14.612","15.421","14.416","6,516,983.50","8,135,890.80","7,986,131.08","3.41"],["2015-08-24","13.000","13.330","12.250","12.250","5006515.00","-1.360","-9.99","13.786","15.074","14.392","6,253,074.30","7,707,952.10","7,837,280.23","2.79"],["2015-08-25","11.030","11.340","11.030","11.030","4828870.50","-1.220","-9.96","13.052","14.567","14.310","5,669,540.80","6,834,990.55","7,665,733.73","2.69"],["2015-08-26","11.020","11.460","9.930","9.930","7373248.00","-1.100","-9.97","12.068","13.941","14.109","5,670,543.20","6,634,492.05","7,660,437.50","4.11"],["2015-08-27","10.330","10.920","10.920","10.180","9097197.00","0.990","9.97","11.548","13.365","13.930","6,485,894.00","6,602,450.15","7,546,544.35","5.07"],["2015-08-28","11.150","12.010","12.010","11.000","8827811.00","1.090","9.98","11.228","12.920","13.865","7,026,728.30","6,771,855.90","7,625,517.05","4.92"],["2015-08-31","12.180","12.480","12.450","11.390","8749091.00","0.440","3.66","11.268","12.527","13.887","7,775,243.50","7,014,158.90","7,782,197.25","4.87"],["2015-09-01","12.220","12.220","11.810","11.200","6871841.00","-0.590","-4.76","11.424","12.238","13.817","8,183,837.60","6,926,689.20","7,844,531.25","3.83"],["2015-09-02","11.000","12.060","11.340","10.830","5707391.00","-0.470","-3.98","11.706","11.887","13.707","7,850,666.20","6,760,604.70","7,667,934.00","3.18"],["2015-09-07","11.650","12.120","10.740","10.700","6320045.00","-0.640","-5.62","11.670","11.609","13.549","7,295,235.80","6,890,564.90","7,607,647.75","3.52"],["2015-09-08","10.450","11.170","10.970","9.750","4686416.00","0.230","2.14","11.462","11.345","13.383","6,466,956.80","6,746,842.55","7,441,366.68","2.61"],["2015-09-09","11.090","11.520","10.790","10.600","10053580.00","-0.190","-1.73","11.130","11.199","13.137","6,727,854.60","7,251,549.05","7,479,750.58","5.60"],["2015-09-10","10.560","11.370","11.020","10.410","6989548.50","0.230","2.13","10.972","11.198","12.883","6,751,396.10","7,467,616.85","7,151,303.70","3.89"],["2015-09-11","10.900","11.080","10.840","10.610","4090816.50","-0.170","-1.54","10.872","11.289","12.615","6,428,081.20","7,139,373.70","6,886,932.88","2.28"],["2015-09-14","11.260","11.340","10.740","9.860","6715361.00","-0.090","-0.83","10.872","11.271","12.318","6,507,144.40","6,901,190.10","6,751,820.13","3.74"],["2015-09-15","10.300","10.520","9.670","9.670","3993726.75","-1.070","-9.96","10.612","11.037","11.979","6,368,606.55","6,417,781.68","6,594,818.79","2.22"],["2015-09-16","9.600","10.640","10.640","9.560","5139126.00","0.970","10.03","10.582","10.856","11.692","5,385,715.75","6,056,785.18","6,535,472.04","2.86"],["2015-09-17","10.630","10.980","10.300","10.260","5928290.00","-0.340","-3.19","10.438","10.705","11.472","5,173,464.05","5,962,430.08","6,444,559.64","3.30"],["2015-09-18","10.370","10.590","10.370","10.100","3160828.25","0.090","0.88","10.344","10.608","11.248","4,987,466.40","5,707,773.80","6,234,189.25","1.76"],["2015-09-21","10.270","10.800","10.750","10.170","4038640.50","0.400","3.87","10.346","10.609","11.109","4,452,122.30","5,479,633.35","6,185,099.13","2.25"],["2015-09-22","10.740","10.850","10.650","10.490","4042400.75","-0.090","-0.84","10.542","10.577","10.961","4,461,857.10","5,415,231.83","6,081,037.19","2.25"],["2015-09-23","10.380","10.570","10.340","10.250","2691015.50","-0.310","-2.91","10.482","10.532","10.866","3,972,235.00","4,678,975.38","5,965,262.21","1.50"],["2015-09-24","10.440","10.550","10.430","10.280","2224624.25","0.100","0.97","10.508","10.473","10.836","3,231,501.85","4,202,482.95","5,835,049.90","1.24"],["2015-09-25","10.370","10.680","10.220","10.100","2852581.00","-0.210","-2.01","10.478","10.411","10.850","3,169,852.40","4,078,659.40","5,609,016.55","1.59"],["2015-09-28","10.170","10.260","10.150","9.780","1881128.75","-0.060","-0.59","10.358","10.352","10.812","2,738,350.05","3,595,236.18","5,248,213.14","1.05"],["2015-09-29","9.930","9.980","9.760","9.700","1997343.25","-0.380","-3.75","10.180","10.361","10.699","2,329,338.55","3,395,597.83","4,906,689.75","1.11"],["2015-09-30","9.950","10.240","10.010","9.800","2280088.50","0.260","2.67","10.114","10.298","10.577","2,247,153.15","3,109,694.08","4,583,239.63","1.27"],["2015-10-08","10.400","10.470","10.320","10.280","2842836.25","0.310","3.10","10.092","10.300","10.503","2,370,795.55","2,801,148.70","4,381,789.39","1.58"],["2015-10-09","10.340","10.610","10.430","10.200","2834085.75","0.110","1.07","10.134","10.306","10.457","2,367,096.50","2,768,474.45","4,238,124.13","1.58"],["2015-10-12","10.440","11.470","11.470","10.440","5179100.00","1.040","9.97","10.398","10.378","10.494","3,026,690.75","2,882,520.40","4,181,076.88","2.88"],["2015-10-13","11.380","11.700","11.460","11.260","5168361.00","-0.010","-0.09","10.738","10.459","10.518","3,660,894.30","2,995,116.43","4,205,174.13","2.88"],["2015-10-14","11.480","11.640","11.090","11.070","3754938.50","-0.360","-3.14","10.954","10.534","10.533","3,955,864.30","3,101,508.73","3,890,242.05","2.09"],["2015-10-15","10.970","11.550","11.410","10.970","4568653.50","0.330","2.98","11.172","10.632","10.553","4,301,027.75","3,335,911.65","3,769,197.30","2.54"],["2015-10-16","11.540","11.590","11.510","11.110","6015932.50","0.110","0.96","11.388","10.761","10.586","4,937,397.10","3,652,246.80","3,865,453.10","3.35"],["2015-10-19","11.500","11.500","11.320","11.110","4304094.00","-0.200","-1.74","11.358","10.878","10.615","4,762,395.90","3,894,543.33","3,744,889.75","2.40"],["2015-10-20","11.330","11.750","11.670","11.160","4983977.00","0.340","3.00","11.400","11.069","10.715","4,725,519.10","4,193,206.70","3,794,402.26","2.78"],["2015-10-21","11.700","11.850","10.790","10.550","7016447.50","-0.870","-7.46","11.340","11.147","10.723","5,377,820.90","4,666,842.60","3,888,268.34","3.91"],["2015-10-22","10.740","11.190","11.080","10.600","3880805.00","0.270","2.50","11.274","11.223","10.762","5,240,251.20","4,770,639.47","3,785,894.09","2.16"],["2015-10-23","11.070","11.160","11.140","10.830","3496603.50","0.070","0.63","11.200","11.294","10.800","4,736,385.40","4,836,891.25","3,802,682.85","1.95"],["2015-10-26","11.300","11.340","11.100","11.000","3553996.25","-0.030","-0.27","11.156","11.257","10.818","4,586,365.85","4,674,380.88","3,778,450.64","1.98"],["2015-10-27","11.200","12.210","12.020","11.120","9911583.00","0.920","8.29","11.226","11.313","10.886","5,571,887.05","5,148,703.08","4,071,909.75","5.52"],["2015-10-28","11.800","11.800","11.270","11.170","6818814.50","-0.750","-6.24","11.322","11.331","10.933","5,532,360.45","5,455,090.68","4,278,299.70","3.80"],["2015-10-29","11.350","11.520","11.250","11.100","3269107.25","-0.010","-0.09","11.356","11.315","10.974","5,410,020.90","5,325,136.05","4,330,523.85","1.82"],["2015-10-30","11.230","11.290","11.070","10.930","2466214.25","-0.180","-1.60","11.342","11.271","11.016","5,203,943.05","4,970,164.22","4,311,205.51","1.37"],["2015-11-02","10.800","10.900","10.510","10.470","3231156.75","-0.550","-4.97","11.224","11.190","11.034","5,139,375.15","4,862,870.50","4,378,706.91","1.80"],["2015-11-03","10.570","10.670","10.470","10.350","1698611.25","-0.030","-0.29","10.914","11.070","11.070","3,496,780.80","4,534,333.93","4,363,770.31","0.95"],["2015-11-04","10.520","11.060","10.950","10.480","2983037.00","0.480","4.58","10.850","11.086","11.117","2,729,625.30","4,130,992.88","4,398,917.74","1.66"],["2015-11-05","10.930","11.780","11.250","10.820","6908255.00","0.300","2.74","10.850","11.103","11.163","3,457,454.85","4,433,737.88","4,602,188.68","3.85"],["2015-11-06","11.200","11.600","11.380","11.110","4987468.00","0.130","1.16","10.912","11.127","11.211","3,961,705.60","4,582,824.33","4,709,857.79","2.78"],["2015-11-09","11.280","12.200","11.650","11.230","7636074.00","0.270","2.37","11.140","11.182","11.220","4,842,689.05","4,991,032.10","4,832,706.49","4.25"],["2015-11-10","11.520","11.910","11.650","11.470","5078584.50","-0.010","-0.09","11.376","11.145","11.229","5,518,683.70","4,507,732.25","4,828,217.66","2.83"],["2015-11-11","11.610","11.860","11.720","11.550","3695859.75","0.060","0.52","11.530","11.190","11.261","5,661,248.25","4,195,436.78","4,825,263.72","2.06"],["2015-11-12","11.680","11.790","11.520","11.500","3567726.00","-0.190","-1.62","11.584","11.217","11.266","4,993,142.45","4,225,298.65","4,775,217.35","1.99"],["2015-11-13","11.380","11.490","11.010","10.950","3967001.25","-0.500","-4.34","11.510","11.211","11.241","4,789,049.10","4,375,377.35","4,672,770.79","2.21"],["2015-11-16","10.800","11.150","11.130","10.780","2211349.50","0.120","1.09","11.406","11.273","11.232","3,704,104.20","4,273,396.63","4,568,133.56","1.23"],["2015-11-17","11.200","11.470","11.160","11.100","3428267.50","0.020","0.18","11.308","11.342","11.206","3,374,040.80","4,446,362.25","4,490,348.09","1.91"],["2015-11-18","11.140","11.200","10.920","10.880","2199471.00","-0.240","-2.15","11.148","11.339","11.213","3,074,763.05","4,368,005.65","4,249,499.26","1.22"],["2015-11-19","10.920","11.080","11.040","10.840","2133183.25","0.130","1.19","11.052","11.318","11.211","2,787,854.50","3,890,498.48","4,162,118.18","1.19"],["2015-11-20","11.140","11.290","11.090","11.020","2542831.25","0.050","0.45","11.068","11.289","11.208","2,503,020.50","3,646,034.80","4,114,429.56","1.42"],["2015-11-23","11.090","11.180","10.950","10.900","2209891.75","-0.120","-1.08","11.032","11.219","11.201","2,502,728.95","3,103,416.58","4,047,224.34","1.23"],["2015-11-24","10.880","10.940","10.860","10.620","2208258.25","-0.090","-0.82","10.972","11.140","11.143","2,258,727.10","2,816,383.95","3,662,058.10","1.23"],["2015-11-25","11.100","11.150","11.010","10.940","2353086.25","0.160","1.48","10.990","11.069","11.130","2,289,450.15","2,682,106.60","3,438,771.69","1.31"],["2015-11-26","10.980","11.300","11.090","10.880","2966845.75","0.080","0.73","11.000","11.026","11.122","2,456,182.65","2,622,018.58","3,423,658.61","1.65"],["2015-11-27","11.090","11.260","10.330","10.100","3461585.50","-0.760","-6.85","10.848","10.958","11.085","2,639,933.50","2,571,477.00","3,473,427.18","1.93"],["2015-11-30","10.250","10.390","10.060","9.640","2670496.00","-0.260","-2.52","10.670","10.851","11.062","2,732,054.35","2,617,391.65","3,445,394.14","1.49"],["2015-12-01","10.080","10.260","10.150","9.850","1760129.50","0.090","0.90","10.528","10.750","11.046","2,642,428.60","2,450,577.85","3,448,470.05","0.98"],["2015-12-02","10.080","10.360","10.340","10.000","2149695.50","0.180","1.77","10.394","10.692","11.016","2,601,750.45","2,445,600.30","3,406,802.98","1.20"],["2015-12-03","10.280","10.380","10.360","10.180","1694920.75","0.020","0.19","10.248","10.624","10.971","2,347,365.45","2,401,774.05","3,146,136.26","0.94"],["2015-12-04","10.280","10.300","10.110","10.060","1691719.00","-0.250","-2.41","10.204","10.526","10.908","1,993,392.15","2,316,662.83","2,981,348.81","0.94"],["2015-12-07","10.150","10.250","10.100","10.020","1024577.88","-0.020","-0.20","10.212","10.441","10.830","1,664,208.53","2,198,131.44","2,650,774.01","0.57"],["2015-12-08","10.040","10.050","9.800","9.770","1715746.75","-0.290","-2.87","10.142","10.335","10.738","1,655,331.98","2,148,880.29","2,482,632.12","0.96"],["2015-12-09","9.790","9.890","9.760","9.670","1255127.50","-0.040","-0.41","10.026","10.210","10.640","1,476,418.38","2,039,084.41","2,360,595.51","0.70"],["2015-12-10","9.750","9.800","9.460","9.350","2280636.25","-0.290","-2.97","9.846","10.047","10.537","1,593,561.48","1,970,463.46","2,296,241.02","1.27"],["2015-12-11","9.460","9.620","9.420","9.370","1815107.88","-0.050","-0.53","9.708","9.956","10.457","1,618,239.25","1,805,815.70","2,188,646.35","1.01"],["2015-12-14","9.450","9.970","9.900","9.290","2835330.75","0.490","5.21","9.668","9.940","10.396","1,980,389.83","1,822,299.18","2,219,845.41","1.58"],["2015-12-15","9.800","10.150","9.880","9.740","2238956.75","-0.020","-0.20","9.684","9.913","10.332","2,085,031.83","1,870,181.90","2,160,379.88","1.25"],["2015-12-16","9.880","9.950","9.740","9.700","1147516.00","-0.140","-1.42","9.680","9.853","10.273","2,063,509.53","1,769,963.95","2,107,782.13","0.64"],["2015-12-17","9.770","9.950","9.870","9.760","1557327.50","0.130","1.33","9.762","9.804","10.214","1,918,847.78","1,756,204.63","2,078,989.34","0.87"],["2015-12-18","9.840","9.940","9.830","9.790","1297282.12","-0.050","-0.51","9.844","9.776","10.151","1,815,282.62","1,716,760.94","2,016,711.88","0.72"],["2015-12-21","9.830","10.170","10.030","9.790","2603287.00","0.200","2.04","9.870","9.769","10.105","1,768,873.87","1,874,631.85","2,036,381.64","1.45"],["2015-12-22","9.990","10.040","9.960","9.860","1338743.12","-0.080","-0.80","9.886","9.785","10.060","1,588,831.15","1,836,931.49","1,992,905.89","0.75"],["2015-12-23","9.980","9.980","9.840","9.790","1450442.88","-0.120","-1.21","9.906","9.793","10.002","1,649,416.52","1,856,463.03","1,947,773.72","0.81"],["2015-12-24","9.810","9.850","9.640","9.560","1235558.62","-0.190","-1.93","9.860","9.811","9.929","1,585,062.75","1,751,955.26","1,861,209.36","0.69"],["2015-12-25","9.650","9.820","9.730","9.520","1620136.12","0.090","0.93","9.840","9.842","9.899","1,649,633.55","1,732,458.09","1,769,136.89","0.90"],["2015-12-28","9.720","9.730","9.430","9.400","1436506.88","-0.300","-3.08","9.720","9.795","9.868","1,416,277.52","1,592,575.70","1,707,437.44","0.80"],["2015-12-29","9.390","9.480","9.460","9.340","870641.94","0.040","0.42","9.620","9.753","9.833","1,322,657.29","1,455,744.22","1,662,963.06","0.48"],["2015-12-30","9.480","9.530","9.480","9.320","1095270.00","0.010","0.11","9.548","9.727","9.790","1,251,622.71","1,450,519.62","1,610,241.78","0.61"],["2015-12-31","9.480","9.500","9.380","9.380","805322.12","-0.100","-1.05","9.496","9.678","9.741","1,165,575.41","1,375,319.08","1,565,761.85","0.45"],["2016-01-04","9.870","9.950","8.760","8.600","2235131.00","-0.640","-6.81","9.302","9.571","9.674","1,288,574.39","1,469,103.97","1,592,932.45","1.24"],["2016-01-05","8.530","9.470","9.340","8.350","3516167.75","0.630","7.23","9.284","9.502","9.636","1,704,506.56","1,560,392.04","1,717,511.95","1.96"],["2016-01-06","9.290","9.480","9.410","9.130","2200045.00","0.080","0.86","9.274","9.447","9.616","1,970,387.17","1,646,522.23","1,741,726.86","1.23"],["2016-01-07","9.200","9.230","8.460","8.460","692090.81","-0.940","-10.00","9.070","9.309","9.551","1,889,751.34","1,570,687.02","1,713,575.02","0.39"],["2016-01-08","8.800","8.880","8.570","8.050","2333131.00","0.090","1.06","8.908","9.202","9.507","2,195,313.11","1,680,444.26","1,716,199.76","1.30"],["2016-01-11","8.470","8.730","8.000","7.950","2202074.75","-0.570","-6.65","8.756","9.029","9.436","2,188,701.86","1,738,638.13","1,735,548.11","1.23"],["2016-01-12","8.100","8.480","8.240","7.890","2282254.25","0.240","3.00","8.536","8.910","9.353","1,941,919.16","1,823,212.86","1,707,894.28","1.27"],["2016-01-13","8.240","8.280","7.900","7.850","1620357.00","-0.340","-4.13","8.234","8.754","9.254","1,825,981.56","1,898,184.37","1,676,964.29","0.90"],["2016-01-14","7.640","8.180","8.160","7.510","1939956.62","0.260","3.29","8.174","8.622","9.175","2,075,554.72","1,982,653.03","1,716,586.32","1.08"],["2016-01-15","8.150","8.320","7.850","7.810","1800556.12","-0.310","-3.80","8.030","8.469","9.074","1,969,039.75","2,082,176.43","1,728,747.76","1.00"],["2016-01-18","7.630","8.060","7.910","7.610","1371429.12","0.050","0.64","8.012","8.384","8.978","1,802,910.62","1,995,806.24","1,732,455.11","0.76"],["2016-01-19","7.910","8.350","8.220","7.850","2013169.25","0.310","3.92","8.008","8.272","8.887","1,749,093.62","1,845,506.39","1,702,949.22","1.12"],["2016-01-20","8.150","8.210","7.930","7.880","2300600.50","-0.300","-3.65","8.014","8.124","8.786","1,885,142.32","1,855,561.94","1,751,042.09","1.28"],["2016-01-21","7.800","8.500","8.040","7.720","3020351.25","0.110","1.39","7.990","8.082","8.696","2,101,221.25","2,088,387.99","1,829,537.51","1.68"],["2016-01-22","7.800","8.000","7.880","7.700","2291957.50","-0.120","-1.50","7.996","8.013","8.608","2,199,501.52","2,084,270.64","1,882,357.45","1.28"],["2016-01-25","7.880","7.920","7.750","7.670","1863540.50","-0.120","-1.52","7.964","7.988","8.509","2,297,923.80","2,050,417.21","1,894,527.67","1.04"],["2016-01-26","7.590","7.670","6.980","6.980","2669785.25","-0.770","-9.94","7.716","7.862","8.386","2,429,247.00","2,089,170.31","1,956,191.59","1.49"],["2016-01-27","6.990","7.100","6.690","6.400","2290543.25","-0.290","-4.16","7.468","7.741","8.248","2,427,235.55","2,156,188.94","2,027,186.65","1.28"],["2016-01-28","6.580","6.600","6.030","6.020","2221447.50","-0.660","-9.87","7.066","7.528","8.075","2,267,454.80","2,184,338.02","2,083,495.53","1.24"],["2016-01-29","6.020","6.300","6.190","5.830","2529833.75","0.170","2.82","6.728","7.362","7.916","2,315,030.05","2,257,265.79","2,169,721.11","1.41"],["2016-02-01","6.140","6.170","5.870","5.670","2290624.00","-0.320","-5.17","6.352","7.158","7.771","2,400,446.75","2,349,185.28","2,172,495.76","1.28"],["2016-02-02","5.860","6.190","6.030","5.810","2109646.50","0.170","2.90","6.162","6.939","7.606","2,288,419.00","2,358,833.00","2,102,169.70","1.17"],["2016-02-03","5.900","6.080","6.060","5.850","1562890.75","0.020","0.33","6.036","6.752","7.438","2,142,888.50","2,285,062.03","2,070,311.98","0.87"],["2016-02-04","6.100","6.400","6.200","6.070","2418109.00","0.140","2.31","6.070","6.568","7.325","2,182,220.80","2,224,837.80","2,156,612.89","1.35"],["2016-02-05","6.200","6.290","6.130","6.110","1526394.75","-0.080","-1.29","6.058","6.393","7.203","1,981,533.00","2,148,281.53","2,116,276.08","0.85"],["2016-02-15","5.940","6.130","6.080","5.890","1058895.25","-0.050","-0.82","6.100","6.226","7.107","1,735,187.25","2,067,817.00","2,059,117.11","0.59"],["2016-02-16","6.180","6.540","6.410","6.130","2384542.25","0.330","5.43","6.176","6.169","7.016","1,790,166.40","2,039,292.70","2,064,231.51","1.33"],["2016-02-17","6.340","6.790","6.610","6.320","2928136.50","0.200","3.12","6.286","6.161","6.951","2,063,215.55","2,103,052.03","2,129,620.48","1.63"],["2016-02-18","6.580","6.640","6.520","6.490","1727704.62","-0.090","-1.36","6.350","6.210","6.869","1,925,134.67","2,053,677.74","2,119,007.88","0.96"],["2016-02-19","6.600","6.710","6.570","6.500","1531918.62","0.050","0.77","6.438","6.248","6.805","1,926,239.45","1,953,886.22","2,105,576.01","0.85"],["2016-02-22","6.670","6.740","6.700","6.570","1823516.00","0.130","1.98","6.562","6.331","6.745","2,079,163.60","1,907,175.42","2,128,180.35","1.02"],["2016-02-23","6.690","6.700","6.590","6.470","1462021.88","-0.110","-1.64","6.598","6.387","6.663","1,894,659.52","1,842,412.96","2,100,622.98","0.81"],["2016-02-24","6.560","6.850","6.790","6.530","2323801.50","0.200","3.04","6.634","6.460","6.606","1,773,792.52","1,918,504.04","2,101,783.03","1.29"],["2016-02-25","6.760","6.760","6.110","6.110","2640406.75","-0.680","-10.02","6.552","6.451","6.510","1,956,332.95","1,940,733.81","2,082,785.81","1.47"],["2016-02-26","6.180","6.250","6.120","5.920","1588579.38","0.010","0.16","6.462","6.450","6.422","1,967,665.10","1,946,952.28","2,047,616.90","0.88"],["2016-02-29","6.110","6.120","5.830","5.660","1741403.12","-0.280","-4.58","6.288","6.425","6.326","1,951,242.53","2,015,203.06","2,041,510.03","0.97"],["2016-03-01","5.860","6.190","6.080","5.800","1685585.12","0.250","4.29","6.186","6.392","6.281","1,995,955.17","1,945,307.35","1,992,300.02","0.94"],["2016-03-02","6.120","6.460","6.410","6.040","2124922.25","0.330","5.43","6.110","6.372","6.267","1,956,179.32","1,864,985.92","1,984,018.97","1.18"],["2016-03-03","6.410","6.630","6.380","6.360","1982748.62","-0.030","-0.47","6.164","6.358","6.284","1,824,647.70","1,890,490.32","1,972,084.03","1.10"],["2016-03-04","6.380","6.720","6.480","6.300","2809025.25","0.100","1.57","6.236","6.349","6.299","2,068,736.87","2,018,200.99","1,986,043.61","1.56"],["2016-03-07","6.550","6.700","6.600","6.420","2027066.25","0.120","1.85","6.390","6.339","6.335","2,125,869.50","2,038,556.01","1,972,865.72","1.13"],["2016-03-08","6.510","6.570","6.500","6.180","2002693.50","-0.100","-1.51","6.474","6.330","6.359","2,189,291.17","2,092,623.17","1,967,518.07","1.12"],["2016-03-09","6.330","6.420","6.260","6.250","1226823.62","-0.240","-3.69","6.444","6.277","6.369","2,009,671.45","1,982,925.39","1,950,714.71","0.68"],["2016-03-10","6.260","6.350","6.160","6.150","923886.31","-0.100","-1.60","6.400","6.282","6.367","1,797,898.99","1,811,273.34","1,876,003.58","0.51"],["2016-03-11","6.120","6.200","6.100","6.060","1065307.50","-0.060","-0.97","6.324","6.280","6.365","1,449,155.44","1,758,946.15","1,852,949.21","0.59"],["2016-03-14","6.180","6.400","6.310","6.160","1424352.62","0.210","3.44","6.266","6.328","6.377","1,328,612.71","1,727,241.10","1,871,222.08","0.79"],["2016-03-15","6.270","6.650","6.520","6.200","2395508.50","0.200","3.17","6.270","6.372","6.382","1,407,175.71","1,798,233.44","1,871,770.40","1.33"],["2016-03-16","6.470","6.650","6.370","6.350","1690984.62","-0.150","-2.30","6.292","6.368","6.370","1,500,007.91","1,754,839.68","1,809,912.80","0.94"],["2016-03-17","6.410","6.580","6.500","6.390","1662576.38","0.140","2.20","6.360","6.380","6.369","1,647,745.92","1,722,822.46","1,806,656.39","0.93"],["2016-03-18","6.550","6.760","6.640","6.480","3285325.75","0.140","2.15","6.468","6.396","6.373","2,091,749.57","1,770,452.51","1,894,326.75","1.83"],["2016-03-21","6.690","6.950","6.900","6.620","3522103.75","0.260","3.92","6.586","6.426","6.383","2,511,299.80","1,919,956.26","1,979,256.13","1.96"],["2016-03-22","6.820","7.580","7.460","6.780","6675309.00","0.560","8.12","6.774","6.522","6.426","3,367,259.90","2,387,217.81","2,239,920.49","3.72"],["2016-03-23","7.300","7.390","7.270","7.110","3007638.00","-0.200","-2.68","6.954","6.623","6.450","3,630,590.58","2,565,299.24","2,274,112.31","1.67"],["2016-03-24","7.210","7.680","7.270","7.070","3096362.00","0.010","0.14","7.108","6.734","6.508","3,917,347.70","2,782,546.81","2,296,910.08","1.72"],["2016-03-25","7.250","7.360","7.200","7.070","1611292.25","-0.070","-0.96","7.220","6.844","6.562","3,582,541.00","2,837,145.29","2,298,045.72","0.90"],["2016-03-28","7.300","7.480","7.150","7.080","1674808.88","-0.060","-0.83","7.270","6.928","6.628","3,213,082.03","2,862,190.91","2,294,716.01","0.93"],["2016-03-29","7.180","7.200","6.950","6.890","1435008.00","-0.200","-2.80","7.168","6.971","6.672","2,165,021.83","2,766,140.86","2,282,187.15","0.80"],["2016-03-30","7.040","7.140","7.140","6.980","1272285.00","0.190","2.73","7.142","7.048","6.708","1,817,951.23","2,724,270.90","2,239,555.29","0.71"],["2016-03-31","7.150","7.300","7.190","7.100","1562752.50","0.060","0.84","7.126","7.117","6.749","1,511,229.33","2,714,288.51","2,218,555.48","0.87"],["2016-04-01","7.120","7.230","7.120","7.000","1144511.75","-0.070","-0.97","7.110","7.165","6.781","1,417,873.23","2,500,207.11","2,135,329.81","0.64"],["2016-04-05","7.110","7.330","7.260","7.060","1522284.38","0.150","2.11","7.132","7.201","6.814","1,387,368.33","2,300,225.18","2,110,090.72","0.85"],["2016-04-06","7.190","7.260","7.160","7.100","1297741.00","-0.090","-1.24","7.174","7.171","6.847","1,359,914.93","1,762,468.38","2,074,843.09","0.72"],["2016-04-07","7.180","7.210","7.030","7.010","1135374.62","-0.130","-1.82","7.152","7.147","6.885","1,332,532.85","1,575,242.04","2,070,270.64","0.63"],["2016-04-08","6.980","6.980","6.890","6.760","1534295.62","-0.140","-1.99","7.092","7.109","6.922","1,326,841.47","1,419,035.40","2,100,791.11","0.85"],["2016-04-11","6.920","7.040","6.980","6.920","1007929.94","0.100","1.45","7.064","7.087","6.966","1,299,525.11","1,358,699.17","2,097,922.23","0.56"],["2016-04-12","6.980","7.000","6.900","6.830","786358.81","-0.070","-1.00","6.992","7.062","6.995","1,152,340.00","1,269,854.16","2,066,022.54","0.44"],["2016-04-13","6.950","7.120","6.970","6.920","2268104.75","0.070","1.01","6.954","7.064","7.018","1,346,412.75","1,353,163.84","2,059,652.35","1.26"],["2016-04-14","7.000","7.040","7.010","6.940","1112646.62","0.060","0.86","6.950","7.051","7.050","1,341,867.15","1,337,200.00","2,030,735.45","0.62"],["2016-04-15","7.010","7.130","7.040","7.010","1270533.00","0.040","0.57","6.980","7.036","7.077","1,289,114.62","1,307,978.05","2,011,133.28","0.71"],["2016-04-18","7.000","7.000","6.890","6.860","929358.06","-0.160","-2.27","6.962","7.013","7.089","1,273,400.25","1,286,462.68","1,893,334.90","0.52"],["2016-04-19","6.920","6.960","6.890","6.820","728436.12","0.010","0.14","6.960","6.976","7.089","1,261,815.71","1,207,077.85","1,753,651.52","0.41"],["2016-04-20","6.900","6.950","6.500","6.330","1751733.62","-0.390","-5.66","6.866","6.910","7.041","1,158,541.48","1,252,477.12","1,507,472.75","0.98"],["2016-04-21","6.470","6.530","6.420","6.380","910738.62","-0.080","-1.23","6.748","6.849","6.998","1,118,159.88","1,230,013.52","1,402,627.78","0.51"],["2016-04-22","6.370","6.460","6.430","6.330","597014.75","0.020","0.31","6.626","6.803","6.956","983,456.23","1,136,285.43","1,277,660.41","0.33"],["2016-04-25","6.400","6.410","6.340","6.270","664421.12","-0.090","-1.40","6.516","6.739","6.913","930,468.85","1,101,934.55","1,230,316.86","0.37"],["2016-04-26","6.350","6.430","6.430","6.310","642698.88","0.090","1.42","6.424","6.692","6.877","913,321.40","1,087,568.55","1,178,711.36","0.36"],["2016-04-27","6.430","6.440","6.350","6.320","513514.28","-0.070","-1.09","6.394","6.630","6.847","665,677.53","912,109.51","1,132,636.67","0.29"],["2016-04-28","6.340","6.380","6.340","6.300","649634.75","-0.010","-0.16","6.378","6.563","6.807","613,456.76","865,808.32","1,101,504.16","0.36"],["2016-04-29","6.330","6.340","6.300","6.290","534754.94","-0.040","-0.63","6.352","6.489","6.763","601,004.79","792,230.51","1,050,104.28","0.30"],["2016-05-03","6.310","6.440","6.430","6.280","844052.25","0.130","2.06","6.370","6.443","6.728","636,931.02","783,699.93","1,035,081.31","0.47"],["2016-05-04","6.400","6.580","6.500","6.370","1032270.81","0.070","1.09","6.384","6.404","6.690","714,845.41","814,083.40","1,010,580.63","0.57"],["2016-05-05","6.470","6.550","6.490","6.430","666751.06","-0.010","-0.15","6.412","6.403","6.657","745,492.76","705,585.15","979,031.13","0.37"],["2016-05-06","6.480","6.500","6.220","6.210","1059803.62","-0.270","-4.16","6.388","6.383","6.616","827,526.54","720,491.65","975,252.58","0.59"],["2016-05-09","6.200","6.200","5.980","5.950","1006230.31","-0.240","-3.86","6.324","6.338","6.571","921,821.61","761,413.20","948,849.32","0.56"],["2016-05-10","6.000","6.240","6.080","5.940","980904.38","0.090","1.50","6.254","6.312","6.526","949,192.04","793,061.53","947,498.04","0.55"]]}'; $dataAry = json_decode($apiData,true); print_r($dataAry);